SeAH Steel Corporation - 306200.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	126,300	125,000	125,000	126,600	124,700	5,591
September 25, 2025	128,000	126,600	126,600	129,600	126,200	6,110
September 24, 2025	127,500	125,800	125,800	127,500	125,700	2,462
September 23, 2025	127,000	126,800	126,800	127,400	126,000	9,393
September 22, 2025	130,500	126,800	126,800	130,600	126,300	9,293
September 19, 2025	130,200	129,300	129,300	130,800	128,000	5,462
September 18, 2025	130,800	129,500	129,500	132,500	129,000	8,692
September 17, 2025	133,800	131,100	131,100	134,200	131,100	5,016
September 16, 2025	134,600	133,100	133,100	135,200	133,000	6,458
September 15, 2025	136,800	134,600	134,600	137,200	134,500	5,925
September 12, 2025	134,000	134,500	134,500	135,500	134,000	3,859
September 11, 2025	137,000	134,100	134,100	137,000	133,300	6,514
September 10, 2025	133,000	135,600	135,600	136,500	132,500	4,841
September 09, 2025	131,800	133,000	133,000	134,500	131,500	5,398
September 08, 2025	130,600	131,300	131,300	132,600	130,600	3,172
September 05, 2025	132,500	130,800	130,800	132,600	130,600	5,087
September 04, 2025	132,900	132,200	132,200	133,700	131,600	4,038
September 03, 2025	130,100	132,900	132,900	132,900	130,000	4,948
September 02, 2025	131,700	131,800	131,800	132,200	130,200	6,437
September 01, 2025	133,000	131,600	131,600	133,400	131,400	5,147
August 29, 2025	134,200	133,700	133,700	136,500	133,500	8,662
August 28, 2025	133,100	135,400	135,400	136,400	133,100	7,430
August 27, 2025	137,700	135,300	135,300	138,400	135,000	7,925
August 26, 2025	146,000	137,600	137,600	146,000	136,000	15,676
August 25, 2025	140,000	137,300	137,300	140,000	133,100	6,066
August 22, 2025	136,400	136,700	136,700	144,300	132,000	6,491
August 21, 2025	137,700	136,400	136,400	137,700	134,300	3,624
August 20, 2025	135,500	135,300	135,300	137,300	131,900	11,349
August 19, 2025	141,900	138,000	138,000	142,000	138,000	4,336
August 18, 2025	144,700	141,100	141,100	144,700	141,000	6,038
August 14, 2025	143,000	143,600	143,600	145,000	143,000	3,453
August 13, 2025	145,000	142,500	142,500	145,500	142,300	8,431
August 12, 2025	143,800	144,200	144,200	147,200	143,800	4,800
August 11, 2025	145,400	143,800	143,800	145,700	143,100	7,144
August 08, 2025	145,600	143,600	143,600	146,300	143,500	7,756
August 07, 2025	147,300	144,500	144,500	147,300	143,900	6,587
August 06, 2025	147,200	146,700	146,700	148,800	145,500	6,378
August 05, 2025	145,700	146,600	146,600	147,100	143,800	9,242
August 04, 2025	144,100	144,700	144,700	146,500	143,400	11,098
August 01, 2025	151,000	145,600	145,600	151,000	145,500	18,928
July 31, 2025	162,000	151,000	151,000	164,000	150,000	40,212
July 30, 2025	166,000	164,800	164,800	167,400	162,000	9,402
July 29, 2025	164,200	165,900	165,900	167,200	160,000	10,644
July 28, 2025	170,000	164,100	164,100	170,500	164,100	16,752
July 25, 2025	171,100	169,200	169,200	172,300	167,600	14,531
July 24, 2025	175,100	173,000	173,000	175,200	169,000	34,809
July 23, 2025	156,600	170,800	170,800	172,200	155,700	72,187
July 22, 2025	154,500	154,000	154,000	156,100	153,000	5,569
July 21, 2025	153,700	153,400	153,400	154,400	152,200	5,662
July 18, 2025	153,400	153,700	153,700	153,800	151,500	8,126
July 17, 2025	155,100	152,600	152,600	155,100	151,500	9,851
July 16, 2025	157,400	155,000	155,000	159,350	154,200	12,960
July 15, 2025	158,000	157,400	157,400	158,000	155,600	5,152
July 14, 2025	156,800	158,000	158,000	158,100	155,100	13,996
July 11, 2025	158,700	157,700	157,700	160,100	156,300	10,313
July 10, 2025	160,000	159,000	159,000	160,600	157,700	10,326
July 09, 2025	162,000	160,800	160,800	162,000	158,800	11,015
July 08, 2025	157,000	163,200	163,200	164,500	155,600	22,754
July 07, 2025	158,600	158,200	158,200	159,300	156,200	9,312
July 04, 2025	163,500	158,600	158,600	166,300	158,200	19,855

SeAH Steel Corporation (306200.KS) KSC