SeAH SPECIALSTEEL Co. Ltd. - 019440.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	15,700	15,790	15,790	15,950	15,640	16,560
October 01, 2025	15,920	15,700	15,700	15,920	15,690	6,289
September 30, 2025	15,720	15,720	15,720	16,040	15,680	5,019
September 29, 2025	15,720	15,720	15,720	15,830	15,710	6,767
September 26, 2025	15,800	15,720	15,720	15,890	15,720	12,454
September 25, 2025	15,840	15,800	15,800	15,880	15,790	5,135
September 24, 2025	15,840	15,840	15,840	15,870	15,760	6,950
September 23, 2025	15,940	15,840	15,840	15,940	15,810	8,549
September 22, 2025	15,910	15,940	15,940	15,970	15,860	10,071
September 19, 2025	16,020	15,960	15,960	16,140	15,860	5,939
September 18, 2025	15,740	16,020	16,020	16,030	15,740	9,707
September 17, 2025	15,950	15,870	15,870	15,950	15,670	14,978
September 16, 2025	15,970	15,950	15,950	16,090	15,940	12,363
September 15, 2025	16,110	15,990	15,990	16,170	15,910	23,216
September 12, 2025	16,140	16,110	16,110	16,140	16,060	8,584
September 11, 2025	16,220	16,070	16,070	16,470	16,050	22,578
September 10, 2025	16,200	16,190	16,190	16,240	16,120	8,844
September 09, 2025	16,080	16,150	16,150	16,190	16,000	13,311
September 08, 2025	16,070	16,050	16,050	16,070	15,980	5,974
September 05, 2025	16,200	16,080	16,080	16,200	15,990	8,050
September 04, 2025	16,250	16,010	16,010	16,250	15,960	13,272
September 03, 2025	15,800	16,100	16,100	16,290	15,800	21,308
September 02, 2025	15,940	15,800	15,800	15,940	15,760	17,981
September 01, 2025	15,950	15,900	15,900	15,950	15,670	24,720
August 29, 2025	16,100	15,950	15,950	16,190	15,860	17,703
August 28, 2025	16,000	15,980	15,980	16,070	15,870	13,307
August 27, 2025	16,000	15,980	15,980	16,090	15,870	24,491
August 26, 2025	16,000	15,980	15,980	16,330	15,650	19,875
August 25, 2025	15,740	16,000	16,000	16,010	15,710	29,043
August 22, 2025	15,750	15,760	15,760	15,960	15,730	15,021
August 21, 2025	16,090	15,610	15,610	16,160	15,100	42,910
August 20, 2025	16,480	16,100	16,100	16,480	15,970	40,326
August 19, 2025	16,580	16,540	16,540	16,890	15,990	73,742
August 18, 2025	17,730	16,530	16,530	18,630	16,020	513,590
August 14, 2025	15,550	15,550	15,550	15,580	15,370	12,400
August 13, 2025	15,570	15,550	15,550	15,640	15,420	10,584
August 12, 2025	15,560	15,560	15,560	15,700	15,500	18,419
August 11, 2025	15,480	15,520	15,520	15,560	15,350	14,641
August 08, 2025	15,630	15,480	15,480	15,630	15,420	10,608
August 07, 2025	15,640	15,560	15,560	15,640	15,340	15,628
August 06, 2025	15,120	15,600	15,600	15,620	15,120	46,076
August 05, 2025	14,860	15,110	15,110	15,220	14,860	19,225
August 04, 2025	14,520	14,850	14,850	14,860	14,520	9,036
August 01, 2025	15,200	14,620	14,620	15,200	14,570	37,129
July 31, 2025	15,130	15,200	15,200	15,200	15,010	12,255
July 30, 2025	15,200	15,140	15,140	15,200	14,970	12,040
July 29, 2025	14,800	15,070	15,070	15,180	14,610	15,112
July 28, 2025	15,050	14,800	14,800	15,380	14,750	29,001
July 25, 2025	15,110	15,150	15,150	15,290	15,110	13,082
July 24, 2025	15,340	15,190	15,190	15,470	15,140	16,470
July 23, 2025	15,260	15,340	15,340	15,400	15,190	15,418
July 22, 2025	15,440	15,260	15,260	15,440	15,210	18,466
July 21, 2025	15,390	15,380	15,380	15,430	15,300	8,545
July 18, 2025	15,450	15,390	15,390	15,450	15,240	19,029
July 17, 2025	15,390	15,390	15,390	15,480	15,250	15,865
July 16, 2025	15,500	15,380	15,380	15,550	15,340	17,540
July 15, 2025	15,500	15,430	15,430	15,500	15,390	14,299
July 14, 2025	15,290	15,490	15,490	15,490	15,290	21,204
July 11, 2025	15,320	15,350	15,350	15,490	15,310	13,646
July 10, 2025	15,240	15,330	15,330	15,340	15,220	7,178

SeAH SPECIALSTEEL Co. Ltd. (019440.KS) KSC