Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
KSE - Delayed Quote KRW

SeAH Steel Holdings Corporation (003030.KS)

Compare
227,000.00
+500.00
+(0.22%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Feb 24, 2025223,500.00228,000.00219,500.00227,000.00227,000.007,146
Feb 21, 2025230,000.00251,000.00221,500.00226,500.00226,500.0020,588
Feb 20, 2025219,000.00235,500.00217,000.00230,000.00230,000.0024,651
Feb 19, 2025214,500.00222,500.00214,500.00219,000.00219,000.007,257
Feb 18, 2025218,500.00221,500.00214,000.00217,500.00217,500.004,516
Feb 17, 2025217,000.00222,500.00210,500.00220,500.00220,500.009,177
Feb 14, 2025211,500.00219,500.00209,000.00217,000.00217,000.007,052
Feb 13, 2025203,000.00213,000.00197,100.00213,000.00213,000.007,664
Feb 12, 2025209,500.00210,500.00201,000.00206,000.00206,000.008,840
Feb 11, 2025211,500.00218,000.00206,500.00210,000.00210,000.0010,113
Feb 10, 2025213,500.00219,000.00211,000.00211,000.00211,000.006,100
Feb 7, 2025215,500.00217,500.00210,500.00213,500.00213,500.003,483
Feb 6, 2025215,000.00219,500.00209,000.00217,500.00217,500.007,645
Feb 5, 2025221,000.00221,500.00214,000.00218,000.00218,000.006,902
Feb 4, 2025217,000.00225,500.00212,000.00221,500.00221,500.0010,746
Feb 3, 2025205,500.00218,000.00205,000.00209,000.00209,000.0012,522
Jan 31, 2025215,000.00223,500.00205,000.00205,000.00205,000.004,715
Jan 24, 2025208,500.00221,000.00206,000.00213,500.00213,500.0012,349
Jan 23, 2025213,500.00214,000.00206,500.00209,000.00209,000.005,322
Jan 22, 2025224,000.00227,000.00210,000.00212,000.00212,000.0019,492
Jan 21, 2025218,500.00230,000.00216,000.00223,000.00223,000.0023,271
Jan 20, 2025206,500.00220,000.00206,500.00217,500.00217,500.0029,704
Jan 17, 2025184,000.00207,500.00183,500.00203,000.00203,000.0027,126
Jan 16, 2025184,500.00185,600.00179,900.00182,800.00182,800.006,151
Jan 15, 2025187,000.00189,800.00184,000.00184,000.00184,000.005,480
Jan 14, 2025189,900.00193,000.00186,300.00186,300.00186,300.005,627
Jan 13, 2025185,700.00190,800.00185,200.00189,700.00189,700.004,401
Jan 10, 2025186,300.00192,300.00186,300.00187,000.00187,000.004,520
Jan 9, 2025182,700.00192,800.00182,700.00188,000.00188,000.009,156
Jan 8, 2025182,700.00186,800.00182,300.00184,500.00184,500.005,381
Jan 7, 2025180,800.00184,900.00180,800.00184,500.00184,500.001,790
Jan 6, 2025176,700.00182,500.00176,500.00182,500.00182,500.003,791
Jan 3, 2025177,800.00181,200.00176,600.00178,000.00178,000.003,123
Jan 2, 2025180,500.00182,500.00177,100.00177,100.00177,100.002,358
Dec 30, 2024182,100.00182,100.00175,600.00180,500.00180,500.003,074
Dec 27, 2024179,100.00182,200.00178,400.00178,600.00178,600.001,647
Dec 26, 2024178,300.00182,800.00178,300.00180,200.00180,200.002,822
Dec 24, 2024179,300.00183,800.00179,100.00179,500.00179,500.001,640
Dec 23, 2024180,900.00182,800.00176,600.00181,000.00181,000.003,584
Dec 20, 2024177,100.00181,000.00176,200.00181,000.00181,000.004,115
Dec 19, 2024176,100.00180,000.00173,200.00180,000.00180,000.003,524
Dec 18, 2024180,800.00180,800.00174,600.00176,600.00176,600.004,461
Dec 17, 2024180,500.00183,800.00176,200.00179,200.00179,200.004,763
Dec 16, 2024183,100.00185,900.00178,500.00179,600.00179,600.004,241
Dec 13, 2024185,600.00192,900.00183,600.00183,600.00183,600.005,097
Dec 12, 2024185,400.00196,000.00181,100.00191,400.00191,400.0011,504
Dec 11, 2024179,500.00186,300.00179,500.00183,100.00183,100.006,130
Dec 10, 2024164,000.00187,000.00164,000.00182,000.00182,000.0013,052
Dec 9, 2024170,400.00171,600.00162,300.00162,300.00162,300.004,492
Dec 6, 2024176,000.00176,200.00168,400.00170,400.00170,400.005,439
Dec 5, 2024174,000.00177,500.00173,000.00173,800.00173,800.002,988
Dec 4, 2024179,600.00181,200.00173,000.00175,600.00175,600.007,596
Dec 3, 2024177,200.00190,000.00176,400.00181,200.00181,200.0012,508
Dec 2, 2024173,200.00175,500.00171,200.00174,800.00174,800.003,764
Nov 29, 2024176,500.00176,500.00167,500.00171,500.00171,500.003,468
Nov 28, 2024172,900.00175,800.00172,800.00174,800.00174,800.002,990
Nov 27, 2024171,400.00175,800.00169,300.00173,000.00173,000.002,937
Nov 26, 2024166,600.00173,100.00162,900.00173,000.00173,000.006,519
Nov 25, 2024178,000.00178,800.00167,600.00169,200.00169,200.008,518
Nov 22, 2024174,700.00177,600.00170,500.00174,800.00174,800.004,340
Nov 21, 2024172,400.00177,000.00167,500.00172,000.00172,000.004,181
Nov 20, 2024167,500.00172,000.00164,200.00172,000.00172,000.005,793
Nov 19, 2024162,900.00169,200.00160,900.00169,200.00169,200.004,876
Nov 18, 2024160,200.00167,600.00157,900.00164,500.00164,500.006,790
Nov 15, 2024175,200.00175,200.00161,600.00162,100.00162,100.008,135
Nov 14, 2024179,400.00182,800.00170,700.00172,600.00172,600.007,805
Nov 13, 2024179,000.00183,300.00174,000.00180,800.00180,800.007,296
Nov 12, 2024189,900.00189,900.00178,500.00178,500.00178,500.008,436
Nov 11, 2024188,000.00193,700.00187,000.00192,200.00192,200.009,565
Nov 8, 2024187,200.00189,300.00184,100.00189,300.00189,300.005,521
Nov 7, 2024182,400.00187,800.00180,400.00185,600.00185,600.006,971
Nov 6, 2024173,500.00184,200.00171,700.00182,400.00182,400.007,695
Nov 5, 2024176,500.00180,000.00173,800.00175,100.00175,100.004,758
Nov 4, 2024171,100.00178,200.00169,900.00178,200.00178,200.005,147
Nov 1, 2024170,500.00174,100.00166,300.00172,700.00172,700.004,183
Oct 31, 2024163,300.00171,500.00159,200.00170,600.00170,600.005,442
Oct 30, 2024161,000.00164,000.00157,200.00162,900.00162,900.004,186
Oct 29, 2024161,400.00164,200.00159,900.00160,000.00160,000.001,087
Oct 28, 2024158,300.00162,900.00158,300.00162,900.00162,900.002,516
Oct 25, 2024162,000.00162,100.00158,100.00158,300.00158,300.003,461
Oct 24, 2024162,300.00162,900.00158,400.00162,900.00162,900.003,733
Oct 23, 2024160,000.00162,400.00157,100.00162,300.00162,300.003,425
Oct 22, 2024163,100.00165,000.00156,500.00159,300.00159,300.007,865
Oct 21, 2024169,000.00169,000.00164,000.00164,000.00164,000.002,237
Oct 18, 2024166,200.00168,500.00163,300.00168,000.00168,000.003,274
Oct 17, 2024164,000.00165,700.00161,900.00163,700.00163,700.003,976
Oct 16, 2024166,000.00167,000.00162,500.00162,700.00162,700.002,716
Oct 15, 2024168,200.00168,900.00164,100.00166,700.00166,700.008,076
Oct 14, 2024168,800.00171,600.00167,400.00168,100.00168,100.005,187
Oct 11, 2024172,900.00174,400.00168,800.00168,800.00168,800.003,568
Oct 10, 2024172,200.00174,800.00170,200.00171,800.00171,800.004,699
Oct 8, 2024175,200.00176,400.00171,100.00173,200.00173,200.004,151
Oct 7, 2024173,000.00176,800.00172,200.00173,000.00173,000.004,026
Oct 4, 2024172,300.00175,400.00170,000.00173,700.00173,700.003,901
Oct 2, 2024174,200.00174,900.00170,200.00171,200.00171,200.004,884
Sep 30, 2024183,500.00183,500.00174,200.00174,200.00174,200.004,430
Sep 27, 2024190,000.00190,000.00180,500.00180,500.00180,500.003,913
Sep 26, 2024185,500.00191,400.00183,800.00188,800.00188,800.004,024
Sep 25, 2024195,700.00195,700.00185,000.00185,000.00185,000.006,426
Sep 24, 2024184,000.00191,500.00183,400.00191,300.00191,300.005,227
Sep 23, 2024188,800.00188,800.00181,400.00182,200.00182,200.004,794
Sep 20, 2024181,100.00187,000.00180,200.00187,000.00187,000.0012,951
Sep 19, 2024177,600.00181,000.00174,000.00180,000.00180,000.006,573
Sep 13, 2024174,400.00176,400.00169,700.00171,900.00171,900.006,184
Sep 12, 2024165,800.00175,200.00165,400.00174,600.00174,600.006,845
Sep 11, 2024165,800.00166,900.00163,200.00166,900.00166,900.004,153
Sep 10, 2024172,300.00174,500.00166,400.00167,400.00167,400.006,915
Sep 9, 2024173,100.00175,700.00170,300.00174,700.00174,700.004,556
Sep 6, 2024178,900.00179,800.00172,100.00177,500.00177,500.003,522
Sep 5, 2024178,800.00178,800.00170,900.00176,500.00176,500.003,744
Sep 4, 2024183,000.00183,000.00174,500.00176,000.00176,000.007,010
Sep 3, 2024175,100.00183,300.00175,100.00182,000.00182,000.004,341
Sep 2, 2024179,900.00179,900.00174,500.00176,200.00176,200.007,697
Aug 30, 2024167,900.00180,000.00167,500.00180,000.00180,000.0012,220
Aug 29, 2024166,800.00168,800.00164,600.00167,800.00167,800.006,513
Aug 28, 2024168,600.00168,700.00160,500.00165,200.00165,200.0011,622
Aug 27, 2024165,500.00170,800.00165,400.00168,700.00168,700.004,258
Aug 26, 2024165,800.00166,500.00163,400.00164,500.00164,500.003,237
Aug 23, 2024166,000.00166,300.00163,900.00165,800.00165,800.003,781
Aug 22, 2024170,000.00171,000.00166,000.00166,100.00166,100.002,909
Aug 21, 2024167,500.00170,800.00165,800.00169,900.00169,900.003,468
Aug 20, 2024169,800.00169,900.00166,600.00166,800.00166,800.002,074
Aug 19, 2024171,900.00173,600.00167,800.00167,800.00167,800.002,918
Aug 16, 2024174,200.00175,000.00170,800.00172,000.00172,000.002,879
Aug 14, 2024168,100.00171,500.00167,800.00171,100.00171,100.003,076
Aug 13, 2024167,300.00170,600.00167,300.00168,500.00168,500.003,746
Aug 12, 2024165,600.00169,500.00163,000.00168,900.00168,900.004,791
Aug 9, 2024163,900.00166,200.00161,200.00164,000.00164,000.003,619
Aug 8, 2024156,700.00164,600.00155,300.00163,800.00163,800.007,666
Aug 7, 2024158,400.00164,800.00157,300.00159,200.00159,200.0010,126
Aug 6, 2024175,200.00175,200.00161,300.00161,300.00161,300.0014,583
Aug 5, 2024174,000.00195,800.00143,100.00174,900.00174,900.0017,654
Aug 2, 2024178,200.00179,600.00172,600.00172,600.00172,600.005,546
Aug 1, 2024178,500.00183,500.00178,200.00179,900.00179,900.005,621
Jul 31, 2024182,100.00182,100.00177,100.00179,300.00179,300.008,356
Jul 30, 2024182,000.00183,000.00181,100.00181,100.00181,100.003,617
Jul 29, 2024186,600.00186,600.00181,200.00184,800.00184,800.004,627
Jul 26, 2024184,400.00187,900.00183,800.00185,300.00185,300.003,057
Jul 25, 2024188,000.00188,000.00181,900.00184,500.00184,500.007,342
Jul 24, 2024193,100.00195,900.00187,300.00188,000.00188,000.007,505
Jul 23, 2024202,500.00202,500.00194,500.00194,500.00194,500.004,216
Jul 22, 2024199,600.00203,500.00197,800.00200,500.00200,500.004,712
Jul 19, 2024204,000.00206,500.00198,900.00199,300.00199,300.007,057
Jul 18, 2024198,600.00208,500.00195,200.00208,500.00208,500.0027,963
Jul 17, 2024191,600.00198,900.00190,200.00196,800.00196,800.0010,519
Jul 16, 2024190,900.00200,000.00189,800.00190,100.00190,100.0010,740
Jul 15, 2024186,800.00201,000.00186,000.00191,400.00191,400.0015,661
Jul 12, 2024189,000.00190,200.00185,800.00186,300.00186,300.004,711
Jul 11, 2024186,800.00189,400.00185,400.00189,000.00189,000.006,086
Jul 10, 2024187,800.00190,800.00186,300.00187,200.00187,200.003,842
Jul 9, 2024192,000.00192,000.00185,000.00187,500.00187,500.008,559
Jul 8, 2024194,800.00195,900.00189,100.00191,000.00191,000.004,481
Jul 5, 2024193,900.00196,900.00191,900.00196,700.00196,700.006,007
Jul 4, 2024191,000.00193,500.00187,000.00192,700.00192,700.003,100
Jul 3, 2024185,600.00191,000.00183,300.00191,000.00191,000.005,025
Jul 2, 2024190,300.00190,600.00183,500.00183,500.00183,500.007,503
Jul 1, 2024192,000.00193,300.00187,500.00192,300.00192,300.006,736
Jun 28, 2024187,600.00193,900.00185,300.00192,200.00192,200.007,000
Jun 27, 2024183,100.00192,500.00181,500.00189,200.00189,200.008,397
Jun 26, 2024190,000.00190,000.00183,300.00184,900.00184,900.0011,733
Jun 25, 2024195,600.00196,500.00188,200.00190,000.00190,000.0010,932
Jun 24, 2024201,500.00202,000.00194,000.00194,500.00194,500.005,721
Jun 21, 2024197,800.00201,500.00195,200.00201,500.00201,500.006,513
Jun 20, 2024200,500.00200,500.00196,300.00198,000.00198,000.007,417
Jun 19, 2024196,800.00201,500.00189,600.00200,500.00200,500.004,454
Jun 18, 2024197,400.00197,400.00193,500.00195,300.00195,300.003,217
Jun 17, 2024196,200.00197,400.00189,000.00195,600.00195,600.0010,717
Jun 14, 2024201,500.00204,500.00196,500.00197,400.00197,400.0013,460
Jun 13, 2024202,000.00208,000.00198,200.00201,500.00201,500.0038,230
Jun 12, 2024201,500.00202,500.00195,400.00200,500.00200,500.0011,283
Jun 11, 2024207,000.00207,000.00200,500.00201,000.00201,000.007,525
Jun 10, 2024204,000.00207,500.00200,500.00205,500.00205,500.004,777
Jun 7, 2024208,000.00210,000.00203,500.00205,000.00205,000.0010,966
Jun 5, 2024210,500.00214,000.00205,500.00210,000.00210,000.006,616
Jun 4, 2024221,000.00221,000.00209,000.00209,000.00209,000.009,821
Jun 3, 2024210,500.00226,500.00210,000.00219,500.00219,500.0013,997
May 31, 2024207,500.00212,500.00207,500.00211,000.00211,000.005,495
May 30, 2024212,000.00212,000.00207,000.00207,500.00207,500.004,929
May 29, 2024216,500.00216,500.00208,500.00212,000.00212,000.008,325
May 28, 2024226,000.00226,000.00216,000.00216,500.00216,500.005,770
May 27, 2024221,000.00224,000.00217,500.00224,000.00224,000.007,416
May 24, 2024212,000.00220,500.00212,000.00220,500.00220,500.004,256
May 23, 2024213,500.00215,500.00210,500.00215,000.00215,000.004,939
May 22, 2024220,000.00220,000.00212,500.00213,000.00213,000.008,691
May 21, 2024222,500.00225,500.00218,000.00218,500.00218,500.006,049
May 20, 2024220,000.00224,000.00217,500.00224,000.00224,000.003,504
May 17, 2024232,000.00232,000.00220,500.00220,500.00220,500.006,221
May 16, 2024220,000.00233,000.00218,500.00233,000.00233,000.008,439
May 14, 2024223,000.00223,000.00216,500.00218,000.00218,000.007,269
May 13, 2024218,500.00223,500.00213,000.00223,000.00223,000.005,534
May 10, 2024222,500.00225,500.00218,000.00218,000.00218,000.006,985
May 9, 2024227,000.00227,000.00217,000.00224,000.00224,000.008,175
May 8, 2024237,000.00237,000.00227,000.00227,000.00227,000.005,047
May 7, 2024235,500.00237,000.00232,500.00237,000.00237,000.003,106
May 3, 2024232,500.00235,500.00229,000.00235,500.00235,500.003,885
May 2, 2024229,000.00232,500.00226,000.00232,000.00232,000.004,590
Apr 30, 2024230,500.00233,500.00228,000.00232,000.00232,000.006,664
Apr 29, 2024223,500.00230,000.00219,500.00230,000.00230,000.007,642
Apr 26, 2024220,500.00225,500.00219,500.00225,500.00225,500.004,768
Apr 25, 2024215,500.00225,500.00214,500.00222,000.00222,000.002,216
Apr 24, 2024214,500.00218,500.00213,000.00218,500.00218,500.003,475
Apr 23, 2024215,500.00215,500.00212,000.00214,000.00214,000.002,949
Apr 22, 2024212,500.00216,000.00207,500.00213,000.00213,000.007,442
Apr 19, 2024216,000.00217,000.00206,000.00212,000.00212,000.0010,668
Apr 18, 2024221,000.00221,500.00215,500.00216,500.00216,500.007,421
Apr 17, 2024224,500.00224,500.00218,000.00220,000.00220,000.003,487
Apr 16, 2024225,000.00228,000.00219,000.00223,000.00223,000.003,927
Apr 15, 2024223,000.00227,500.00221,000.00225,000.00225,000.003,302
Apr 12, 2024233,500.00233,500.00226,000.00226,000.00226,000.002,053
Apr 11, 2024223,000.00232,500.00223,000.00231,000.00231,000.006,580
Apr 9, 2024230,000.00231,000.00225,000.00225,500.00225,500.003,778
Apr 8, 2024220,500.00231,500.00218,500.00231,000.00231,000.006,721
Apr 5, 2024220,000.00226,000.00219,000.00219,000.00219,000.001,988
Apr 4, 2024223,500.00232,000.00221,000.00221,500.00221,500.004,671
Apr 3, 2024227,000.00231,000.00222,500.00222,500.00222,500.003,589
Apr 2, 2024224,500.00232,500.00224,500.00228,000.00228,000.005,624
Apr 1, 2024222,000.00227,000.00216,500.00223,500.00223,500.0010,408
Mar 29, 2024231,500.00234,000.00222,000.00222,000.00222,000.004,142
Mar 28, 2024235,000.00238,500.00231,500.00231,500.00231,500.003,469
Mar 27, 2024240,000.00240,500.00232,000.00237,500.00237,500.005,169
Mar 26, 2024230,500.00237,500.00229,000.00234,000.00234,000.003,899
Mar 25, 2024235,000.00239,500.00229,500.00230,000.00230,000.004,881
Mar 22, 2024231,500.00235,500.00227,000.00235,000.00235,000.006,678
Mar 21, 2024230,500.00236,000.00223,500.00232,500.00232,500.006,294
Mar 20, 2024230,500.00234,500.00225,500.00234,500.00234,500.0011,639
Mar 19, 2024220,000.00228,000.00219,500.00227,500.00227,500.008,431
Mar 18, 2024207,000.00223,500.00205,000.00219,500.00219,500.0010,775
Mar 15, 2024206,000.00215,000.00204,000.00205,000.00205,000.0010,940
Mar 14, 2024211,000.00212,500.00205,000.00205,000.00205,000.005,616
Mar 13, 2024214,000.00214,000.00206,500.00210,000.00210,000.006,981
Mar 12, 2024210,000.00214,000.00208,000.00213,500.00213,500.002,298
Mar 11, 2024217,500.00217,500.00206,000.00210,000.00210,000.0012,115
Mar 8, 2024223,000.00224,500.00215,000.00218,000.00218,000.009,066
Mar 7, 2024219,000.00231,500.00214,500.00222,000.00222,000.0015,312
Mar 6, 2024212,000.00217,000.00210,500.00213,500.00213,500.003,967
Mar 5, 2024217,500.00218,000.00211,000.00212,000.00212,000.002,656
Mar 4, 2024215,500.00219,500.00210,500.00216,500.00216,500.003,806
Feb 29, 2024221,000.00223,000.00214,000.00214,000.00214,000.005,367
Feb 28, 2024219,500.00226,000.00216,000.00221,000.00221,000.004,279
Feb 27, 2024218,000.00220,000.00212,000.00219,500.00219,500.005,594
Feb 26, 2024226,500.00236,500.00209,000.00218,000.00218,000.0014,648

Related Tickers

460850.KS Dongkuk CM Co., Ltd.
6,940.00
+2.81%
 
104700.KS KISCO Corp.
8,100.00
-0.12%
 
084010.KS Daehan Steel Co., Ltd.
15,600.00
+0.65%
 
5451.T Yodogawa Steel Works, Ltd.
5,860.00
-1.51%
 
5482.T Aichi Steel Corporation
7,240.00
+0.84%
 
306200.KS SeAH Steel Corporation
156,400.00
+0.45%
 
5449.T Osaka Steel Co., Ltd.
2,749.00
+3.19%
 
5406.T Kobe Steel, Ltd.
1,753.00
+0.17%
 
600010.SS BAO STEEL
1.8500
+0.54%
 
RATNAMANI.NS Ratnamani Metals & Tubes Limited
2,404.90
-3.83%