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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	18,850	18,870	18,870	19,450	18,600	56,809
January 20, 2026	18,320	18,780	18,780	19,080	18,200	71,016
January 19, 2026	17,700	18,320	18,320	18,360	17,100	35,952
January 16, 2026	18,040	17,720	17,720	18,130	17,440	34,667
January 15, 2026	18,290	18,040	18,040	18,630	17,550	29,310
January 14, 2026	17,150	18,300	18,300	18,530	17,020	90,407
January 13, 2026	16,740	17,150	17,150	17,150	16,630	27,387
January 12, 2026	16,800	16,700	16,700	16,800	16,510	18,209
January 09, 2026	16,240	16,620	16,620	16,680	16,230	24,480
January 08, 2026	16,620	16,250	16,250	16,620	16,050	23,355
January 07, 2026	16,220	16,620	16,620	16,630	16,210	30,908
January 06, 2026	16,130	16,220	16,220	16,360	15,860	63,455
January 05, 2026	16,400	16,270	16,270	16,560	15,550	34,652
January 02, 2026	16,760	16,550	16,550	16,890	16,370	29,346
December 30, 2025	16,400	16,760	16,760	16,780	16,100	27,978
December 29, 2025	16,500	16,400	16,400	16,550	15,800	42,431
December 26, 2025	16,230	16,500	16,500	16,680	16,230	103,219
December 24, 2025	16,090	16,230	16,230	16,280	15,940	24,090
December 23, 2025	16,270	16,100	16,100	16,300	15,900	17,975
December 22, 2025	16,070	16,240	16,240	16,440	16,040	32,614
December 19, 2025	16,000	16,000	16,000	16,010	15,830	14,517
December 18, 2025	15,770	15,850	15,850	16,050	15,760	7,949
December 17, 2025	15,950	15,880	15,880	15,950	15,830	8,897
December 16, 2025	16,010	15,890	15,890	16,120	15,830	25,011
December 15, 2025	16,390	16,120	16,120	16,690	15,900	104,308
December 12, 2025	15,580	16,370	16,370	16,390	15,580	111,549
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

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