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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	15,290	15,280	15,280	15,350	15,180	17,609
July 08, 2025	15,080	15,180	15,180	15,200	15,050	19,718
July 07, 2025	15,050	15,080	15,080	15,180	14,930	10,782
July 04, 2025	15,030	15,040	15,040	15,230	14,950	21,860
July 03, 2025	14,980	15,030	15,030	15,150	14,980	18,420
July 02, 2025	15,180	14,980	14,980	15,180	14,710	23,406
July 01, 2025	14,850	15,020	15,020	15,390	14,850	42,272
June 30, 2025	14,530	14,830	14,830	14,850	14,530	22,853
June 27, 2025	14,830	14,530	14,530	14,830	14,420	8,659
June 26, 2025	14,740	14,610	14,610	14,830	14,250	17,770
June 25, 2025	14,440	14,740	14,740	14,740	14,360	31,272
June 24, 2025	14,250	14,450	14,450	14,470	14,200	26,701
June 23, 2025	14,350	14,150	14,150	14,350	14,110	15,764
June 20, 2025	14,200	14,290	14,290	14,320	14,190	19,645
June 19, 2025	14,230	14,210	14,210	14,270	14,150	10,381
June 18, 2025	14,110	14,230	14,230	14,320	14,110	13,671
June 17, 2025	14,200	14,160	14,160	14,340	14,140	11,029
June 16, 2025	14,140	14,260	14,260	14,310	14,060	12,022
June 13, 2025	14,280	14,140	14,140	14,290	14,040	16,266
June 12, 2025	14,200	14,280	14,280	14,350	14,180	9,464
June 11, 2025	14,200	14,260	14,260	14,310	14,130	15,400
June 10, 2025	14,250	14,260	14,260	14,300	14,120	32,999
June 09, 2025	14,120	14,250	14,250	14,290	14,120	17,710
June 05, 2025	13,950	14,070	14,070	14,130	13,900	16,740
June 04, 2025	13,730	13,940	13,940	13,940	13,710	20,397
June 02, 2025	13,890	13,730	13,730	13,900	13,720	9,938
May 30, 2025	13,740	13,930	13,930	13,930	13,740	18,062
May 29, 2025	13,650	13,770	13,770	13,800	13,650	12,880
May 28, 2025	13,630	13,670	13,670	13,700	13,570	13,004

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