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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	154,800	159,600	159,600	162,200	154,800	16,134
July 02, 2025	155,100	154,800	154,800	156,900	152,000	12,032
July 01, 2025	156,900	157,400	157,400	159,600	153,700	16,072
June 30, 2025	149,100	155,400	155,400	156,400	149,100	25,231
June 27, 2025	149,300	147,800	147,800	150,500	146,700	7,865
June 26, 2025	151,800	149,300	149,300	152,200	147,100	9,599
June 25, 2025	152,500	150,400	150,400	153,800	150,400	11,753
June 24, 2025	148,500	152,500	152,500	153,100	148,500	22,887
June 23, 2025	148,000	148,100	148,100	148,900	146,000	17,449
June 20, 2025	151,000	148,500	148,500	151,100	148,200	17,744
June 19, 2025	149,600	150,700	150,700	151,500	148,400	12,039
June 18, 2025	151,400	150,000	150,000	153,200	149,600	14,836
June 17, 2025	160,200	151,700	151,700	160,200	151,100	29,466
June 16, 2025	158,900	160,200	160,200	162,600	158,300	27,458
June 13, 2025	159,100	157,500	157,500	159,900	152,500	34,224
June 12, 2025	161,000	159,100	159,100	161,400	158,600	18,211
June 11, 2025	161,000	159,900	159,900	161,700	157,900	21,173
June 10, 2025	157,200	158,000	158,000	158,800	154,800	13,960
June 09, 2025	155,700	156,600	156,600	158,200	154,800	19,034
June 05, 2025	156,500	155,500	155,500	158,000	153,900	14,030
June 04, 2025	151,000	156,500	156,500	158,900	151,000	38,071
June 02, 2025	166,500	151,900	151,900	166,500	147,700	91,957
May 30, 2025	169,100	169,000	169,000	172,800	166,600	7,278
May 29, 2025	169,600	169,100	169,100	172,800	168,500	11,231
May 28, 2025	167,500	169,600	169,600	170,300	165,300	7,664
May 27, 2025	166,400	167,500	167,500	170,700	165,500	11,088
May 26, 2025	160,200	166,300	166,300	166,600	160,200	10,903
May 23, 2025	159,500	162,100	162,100	164,000	158,200	7,170
May 22, 2025	164,000	159,500	159,500	164,100	159,000	9,374

SeAH Steel Corporation (306200.KS) KSC