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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 11, 2025	15,700	15,570	15,570	15,750	15,520	14,032
December 10, 2025	15,780	15,680	15,680	15,780	15,560	9,595
December 09, 2025	15,660	15,680	15,680	15,710	15,570	11,063
December 08, 2025	15,680	15,660	15,660	15,710	15,600	10,556
December 05, 2025	15,540	15,720	15,720	15,760	15,540	16,264
December 04, 2025	15,570	15,540	15,540	15,640	15,530	7,779
December 03, 2025	15,700	15,610	15,610	15,700	15,560	12,489
December 02, 2025	15,750	15,600	15,600	15,750	15,500	9,264
December 01, 2025	15,630	15,560	15,560	15,630	15,510	4,038
November 28, 2025	15,710	15,570	15,570	15,710	15,510	4,537
November 27, 2025	15,570	15,570	15,570	15,750	15,500	5,724
November 26, 2025	15,620	15,570	15,570	15,740	15,530	6,232
November 25, 2025	15,790	15,590	15,590	15,790	15,560	6,147
November 24, 2025	15,620	15,700	15,700	15,740	15,610	3,617
November 21, 2025	15,780	15,600	15,600	15,780	15,510	8,173
November 20, 2025	15,610	15,780	15,780	15,860	15,610	9,277
November 19, 2025	15,460	15,750	15,750	15,750	15,360	11,647
November 18, 2025	15,620	15,460	15,460	15,970	15,370	16,372
November 17, 2025	16,130	15,810	15,810	16,130	15,660	6,563
November 14, 2025	15,920	15,840	15,840	15,920	15,790	9,827
November 13, 2025	16,020	15,920	15,920	16,080	15,920	5,800
November 12, 2025	15,870	16,000	16,000	16,000	15,820	11,711
November 11, 2025	15,990	15,860	15,860	16,060	15,820	8,024
November 10, 2025	15,940	15,890	15,890	15,940	15,750	7,220
November 07, 2025	15,850	15,780	15,780	15,960	15,550	14,951
November 06, 2025	15,750	15,840	15,840	15,880	15,410	15,181
November 05, 2025	15,750	15,590	15,590	15,790	15,250	24,556
November 04, 2025	15,960	15,750	15,750	15,980	15,710	16,783
November 03, 2025	16,110	15,940	15,940	16,110	15,730	30,639
October 31, 2025	16,330	16,110	16,110	16,400	16,050	120,689
October 30, 2025	16,340	16,240	16,240	16,690	16,020	28,992
October 29, 2025	16,340	16,210	16,210	16,450	16,210	41,384
October 28, 2025	16,270	16,340	16,340	16,890	16,160	35,777
October 27, 2025	16,290	16,270	16,270	16,300	16,110	22,182
October 24, 2025	16,090	16,250	16,250	16,290	16,000	23,330
October 23, 2025	16,300	16,090	16,090	16,400	16,000	23,938
October 22, 2025	15,810	16,280	16,280	16,400	15,810	58,506
October 21, 2025	15,600	15,770	15,770	16,100	15,600	23,510
October 20, 2025	15,720	15,740	15,740	15,740	15,440	9,586
October 17, 2025	15,580	15,440	15,440	15,580	15,400	14,911
October 16, 2025	15,620	15,580	15,580	15,750	15,570	13,300
October 15, 2025	15,120	15,620	15,620	15,620	15,120	11,419
October 14, 2025	15,300	15,320	15,320	15,510	15,270	8,363
October 13, 2025	15,300	15,300	15,300	15,790	15,190	28,382
October 10, 2025	15,900	15,500	15,500	15,900	15,490	21,312
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

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