Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KSE - Delayed Quote KRW

SeAH Steel Holdings Corporation (003030.KS)

221,500.00
0.00
(0.00%)
At close: 3:30:05 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 8, 2025220,000.00224,000.00212,500.00221,500.00221,500.0012,418
May 7, 2025235,000.00235,000.00213,500.00221,500.00221,500.0024,985
May 2, 2025224,000.00232,500.00224,000.00232,500.00232,500.004,430
Apr 30, 2025226,000.00229,500.00222,000.00226,500.00226,500.007,410
Apr 29, 2025226,500.00231,500.00226,500.00228,500.00228,500.005,647
Apr 28, 2025229,500.00229,500.00224,500.00227,000.00227,000.009,242
Apr 25, 2025230,500.00237,500.00225,500.00231,500.00231,500.009,722
Apr 24, 2025233,000.00234,000.00228,500.00230,500.00230,500.005,482
Apr 23, 2025236,000.00239,000.00230,500.00233,000.00233,000.007,745
Apr 22, 2025232,500.00239,500.00227,500.00233,500.00233,500.007,026
Apr 21, 2025232,000.00233,000.00227,500.00233,000.00233,000.004,441
Apr 18, 2025231,000.00236,000.00225,500.00232,500.00232,500.004,910
Apr 17, 2025230,500.00231,000.00219,500.00228,500.00228,500.0016,319
Apr 16, 2025228,500.00231,000.00224,500.00228,500.00228,500.008,703
Apr 15, 2025235,500.00241,500.00227,000.00230,500.00230,500.0020,148
Apr 14, 2025224,000.00229,500.00224,000.00226,500.00226,500.0010,183
Apr 11, 2025223,000.00229,000.00221,500.00226,000.00226,000.007,508
Apr 10, 2025222,500.00234,000.00218,000.00228,500.00228,500.0017,185
Apr 9, 2025217,000.00224,500.00210,500.00219,000.00219,000.0032,766
Apr 8, 2025209,000.00212,500.00202,500.00204,500.00204,500.0012,506
Apr 7, 2025212,500.00220,500.00204,000.00207,000.00207,000.0012,327
Apr 4, 2025228,000.00228,000.00217,500.00225,500.00225,500.008,387
Apr 3, 2025219,000.00240,000.00219,000.00228,000.00228,000.0013,485
Apr 2, 2025233,000.00238,000.00229,000.00229,500.00229,500.007,105
Apr 1, 2025238,500.00243,500.00230,500.00233,500.00233,500.0010,652
Mar 31, 2025225,500.00239,000.00223,000.00238,500.00238,500.0012,408
Mar 28, 2025235,000.00238,000.00228,000.00232,000.00232,000.0014,793
Mar 27, 2025 1800 Dividend
Mar 27, 2025243,500.00245,500.00232,500.00239,000.00239,000.009,214
Mar 26, 2025233,500.00247,500.00231,000.00243,500.00241,700.0016,608
Mar 25, 2025250,000.00254,000.00231,500.00234,000.00232,270.2322,827
Mar 24, 2025254,500.00256,500.00247,000.00250,000.00248,151.9511,869
Mar 21, 2025254,500.00257,000.00245,000.00257,000.00255,100.2224,177
Mar 20, 2025256,500.00263,000.00251,000.00256,500.00254,603.9113,051
Mar 19, 2025257,500.00261,000.00250,000.00256,500.00254,603.9121,241
Mar 18, 2025268,000.00270,000.00260,500.00260,500.00258,574.3410,481
Mar 17, 2025267,500.00274,500.00260,500.00268,000.00266,018.9116,240
Mar 14, 2025277,000.00284,000.00261,500.00268,000.00266,018.9138,388
Mar 13, 2025278,000.00291,000.00266,000.00277,500.00275,448.6930,809
Mar 12, 2025279,500.00289,500.00271,500.00278,000.00275,944.9763,010
Mar 11, 2025260,000.00274,000.00260,000.00265,000.00263,041.0618,982
Mar 10, 2025273,000.00281,500.00258,000.00268,500.00266,515.1926,270
Mar 7, 2025263,000.00276,000.00256,000.00273,000.00270,981.9430,321
Mar 6, 2025257,000.00292,500.00256,500.00270,000.00268,004.1393,257
Mar 5, 2025252,500.00277,500.00243,000.00253,500.00251,626.0855,322
Mar 4, 2025232,500.00258,500.00225,500.00253,500.00251,626.0824,566
Feb 28, 2025228,000.00241,500.00226,000.00235,000.00233,262.8419,453
Feb 27, 2025240,500.00242,000.00228,500.00232,000.00230,285.029,788
Feb 26, 2025238,500.00248,500.00238,000.00243,500.00241,700.0012,208
Feb 25, 2025225,000.00246,000.00223,500.00238,500.00236,736.9710,481
Feb 24, 2025223,500.00228,000.00219,500.00227,000.00225,321.987,146
Feb 21, 2025230,000.00251,000.00221,500.00226,500.00224,825.6720,588
Feb 20, 2025219,000.00235,500.00217,000.00230,000.00228,299.8024,651
Feb 19, 2025214,500.00222,500.00214,500.00219,000.00217,381.117,257
Feb 18, 2025218,500.00221,500.00214,000.00217,500.00215,892.204,516
Feb 17, 2025217,000.00222,500.00210,500.00220,500.00218,870.039,177
Feb 14, 2025211,500.00219,500.00209,000.00217,000.00215,395.917,052
Feb 13, 2025203,000.00213,000.00197,100.00213,000.00211,425.477,664
Feb 12, 2025209,500.00210,500.00201,000.00206,000.00204,477.228,840
Feb 11, 2025211,500.00218,000.00206,500.00210,000.00208,447.6410,113
Feb 10, 2025213,500.00219,000.00211,000.00211,000.00209,440.256,100
Feb 7, 2025215,500.00217,500.00210,500.00213,500.00211,921.773,483
Feb 6, 2025215,000.00219,500.00209,000.00217,500.00215,892.207,645
Feb 5, 2025221,000.00221,500.00214,000.00218,000.00216,388.506,902
Feb 4, 2025217,000.00225,500.00212,000.00221,500.00219,862.6410,746
Feb 3, 2025205,500.00218,000.00205,000.00209,000.00207,455.0312,522
Jan 31, 2025215,000.00223,500.00205,000.00205,000.00203,484.614,715
Jan 24, 2025208,500.00221,000.00206,000.00213,500.00211,921.7712,349
Jan 23, 2025213,500.00214,000.00206,500.00209,000.00207,455.035,322
Jan 22, 2025224,000.00227,000.00210,000.00212,000.00210,432.8619,492
Jan 21, 2025218,500.00230,000.00216,000.00223,000.00221,351.5523,271
Jan 20, 2025206,500.00220,000.00206,500.00217,500.00215,892.2029,704
Jan 17, 2025184,000.00207,500.00183,500.00203,000.00201,499.3927,126
Jan 16, 2025184,500.00185,600.00179,900.00182,800.00181,448.726,151
Jan 15, 2025187,000.00189,800.00184,000.00184,000.00182,639.845,480
Jan 14, 2025189,900.00193,000.00186,300.00186,300.00184,922.845,627
Jan 13, 2025185,700.00190,800.00185,200.00189,700.00188,297.704,401
Jan 10, 2025186,300.00192,300.00186,300.00187,000.00185,617.674,520
Jan 9, 2025182,700.00192,800.00182,700.00188,000.00186,610.279,156
Jan 8, 2025182,700.00186,800.00182,300.00184,500.00183,136.145,381
Jan 7, 2025180,800.00184,900.00180,800.00184,500.00183,136.141,790
Jan 6, 2025176,700.00182,500.00176,500.00182,500.00181,150.923,791
Jan 3, 2025177,800.00181,200.00176,600.00178,000.00176,684.193,123
Jan 2, 2025180,500.00182,500.00177,100.00177,100.00175,790.842,358
Dec 30, 2024182,100.00182,100.00175,600.00180,500.00179,165.723,074
Dec 27, 2024179,100.00182,200.00178,400.00178,600.00177,279.771,647
Dec 26, 2024178,300.00182,800.00178,300.00180,200.00178,867.942,822
Dec 24, 2024179,300.00183,800.00179,100.00179,500.00178,173.111,640
Dec 23, 2024180,900.00182,800.00176,600.00181,000.00179,662.023,584
Dec 20, 2024177,100.00181,000.00176,200.00181,000.00179,662.024,115
Dec 19, 2024176,100.00180,000.00173,200.00180,000.00178,669.413,524
Dec 18, 2024180,800.00180,800.00174,600.00176,600.00175,294.554,461
Dec 17, 2024180,500.00183,800.00176,200.00179,200.00177,875.334,763
Dec 16, 2024183,100.00185,900.00178,500.00179,600.00178,272.364,241
Dec 13, 2024185,600.00192,900.00183,600.00183,600.00182,242.805,097
Dec 12, 2024185,400.00196,000.00181,100.00191,400.00189,985.1411,504
Dec 11, 2024179,500.00186,300.00179,500.00183,100.00181,746.506,130
Dec 10, 2024164,000.00187,000.00164,000.00182,000.00180,654.6313,052
Dec 9, 2024170,400.00171,600.00162,300.00162,300.00161,100.254,492
Dec 6, 2024176,000.00176,200.00168,400.00170,400.00169,140.385,439
Dec 5, 2024174,000.00177,500.00173,000.00173,800.00172,515.232,988
Dec 4, 2024179,600.00181,200.00173,000.00175,600.00174,301.947,596
Dec 3, 2024177,200.00190,000.00176,400.00181,200.00179,860.5512,508
Dec 2, 2024173,200.00175,500.00171,200.00174,800.00173,507.843,764
Nov 29, 2024176,500.00176,500.00167,500.00171,500.00170,232.253,468
Nov 28, 2024172,900.00175,800.00172,800.00174,800.00173,507.842,990
Nov 27, 2024171,400.00175,800.00169,300.00173,000.00171,721.162,937
Nov 26, 2024166,600.00173,100.00162,900.00173,000.00171,721.166,519
Nov 25, 2024178,000.00178,800.00167,600.00169,200.00167,949.258,518
Nov 22, 2024174,700.00177,600.00170,500.00174,800.00173,507.844,340
Nov 21, 2024172,400.00177,000.00167,500.00172,000.00170,728.554,181
Nov 20, 2024167,500.00172,000.00164,200.00172,000.00170,728.555,793
Nov 19, 2024162,900.00169,200.00160,900.00169,200.00167,949.254,876
Nov 18, 2024160,200.00167,600.00157,900.00164,500.00163,283.986,790
Nov 15, 2024175,200.00175,200.00161,600.00162,100.00160,901.738,135
Nov 14, 2024179,400.00182,800.00170,700.00172,600.00171,324.117,805
Nov 13, 2024179,000.00183,300.00174,000.00180,800.00179,463.507,296
Nov 12, 2024189,900.00189,900.00178,500.00178,500.00177,180.508,436
Nov 11, 2024188,000.00193,700.00187,000.00192,200.00190,779.229,565
Nov 8, 2024187,200.00189,300.00184,100.00189,300.00187,900.665,521
Nov 7, 2024182,400.00187,800.00180,400.00185,600.00184,228.026,971
Nov 6, 2024173,500.00184,200.00171,700.00182,400.00181,051.677,695
Nov 5, 2024176,500.00180,000.00173,800.00175,100.00173,805.634,758
Nov 4, 2024171,100.00178,200.00169,900.00178,200.00176,882.725,147
Nov 1, 2024170,500.00174,100.00166,300.00172,700.00171,423.384,183
Oct 31, 2024163,300.00171,500.00159,200.00170,600.00169,338.895,442
Oct 30, 2024161,000.00164,000.00157,200.00162,900.00161,695.814,186
Oct 29, 2024161,400.00164,200.00159,900.00160,000.00158,817.251,087
Oct 28, 2024158,300.00162,900.00158,300.00162,900.00161,695.812,516
Oct 25, 2024162,000.00162,100.00158,100.00158,300.00157,129.813,461
Oct 24, 2024162,300.00162,900.00158,400.00162,900.00161,695.813,733
Oct 23, 2024160,000.00162,400.00157,100.00162,300.00161,100.253,425
Oct 22, 2024163,100.00165,000.00156,500.00159,300.00158,122.427,865
Oct 21, 2024169,000.00169,000.00164,000.00164,000.00162,787.692,237
Oct 18, 2024166,200.00168,500.00163,300.00168,000.00166,758.113,274
Oct 17, 2024164,000.00165,700.00161,900.00163,700.00162,489.913,976
Oct 16, 2024166,000.00167,000.00162,500.00162,700.00161,497.302,716
Oct 15, 2024168,200.00168,900.00164,100.00166,700.00165,467.728,076
Oct 14, 2024168,800.00171,600.00167,400.00168,100.00166,857.385,187
Oct 11, 2024172,900.00174,400.00168,800.00168,800.00167,552.203,568
Oct 10, 2024172,200.00174,800.00170,200.00171,800.00170,530.034,699
Oct 8, 2024175,200.00176,400.00171,100.00173,200.00171,919.674,151
Oct 7, 2024173,000.00176,800.00172,200.00173,000.00171,721.164,026
Oct 4, 2024172,300.00175,400.00170,000.00173,700.00172,415.983,901
Oct 2, 2024174,200.00174,900.00170,200.00171,200.00169,934.454,884
Sep 30, 2024183,500.00183,500.00174,200.00174,200.00172,912.284,430
Sep 27, 2024190,000.00190,000.00180,500.00180,500.00179,165.723,913
Sep 26, 2024185,500.00191,400.00183,800.00188,800.00187,404.364,024
Sep 25, 2024195,700.00195,700.00185,000.00185,000.00183,632.456,426
Sep 24, 2024184,000.00191,500.00183,400.00191,300.00189,885.885,227
Sep 23, 2024188,800.00188,800.00181,400.00182,200.00180,853.144,794
Sep 20, 2024181,100.00187,000.00180,200.00187,000.00185,617.6712,951
Sep 19, 2024177,600.00181,000.00174,000.00180,000.00178,669.416,573
Sep 13, 2024174,400.00176,400.00169,700.00171,900.00170,629.286,184
Sep 12, 2024165,800.00175,200.00165,400.00174,600.00173,309.336,845
Sep 11, 2024165,800.00166,900.00163,200.00166,900.00165,666.254,153
Sep 10, 2024172,300.00174,500.00166,400.00167,400.00166,162.556,915
Sep 9, 2024173,100.00175,700.00170,300.00174,700.00173,408.594,556
Sep 6, 2024178,900.00179,800.00172,100.00177,500.00176,187.893,522
Sep 5, 2024178,800.00178,800.00170,900.00176,500.00175,195.283,744
Sep 4, 2024183,000.00183,000.00174,500.00176,000.00174,698.987,010
Sep 3, 2024175,100.00183,300.00175,100.00182,000.00180,654.634,341
Sep 2, 2024179,900.00179,900.00174,500.00176,200.00174,897.507,697
Aug 30, 2024167,900.00180,000.00167,500.00180,000.00178,669.4112,220
Aug 29, 2024166,800.00168,800.00164,600.00167,800.00166,559.596,513
Aug 28, 2024168,600.00168,700.00160,500.00165,200.00163,978.8111,622
Aug 27, 2024165,500.00170,800.00165,400.00168,700.00167,452.944,258
Aug 26, 2024165,800.00166,500.00163,400.00164,500.00163,283.983,237
Aug 23, 2024166,000.00166,300.00163,900.00165,800.00164,574.383,781
Aug 22, 2024170,000.00171,000.00166,000.00166,100.00164,872.162,909
Aug 21, 2024167,500.00170,800.00165,800.00169,900.00168,644.083,468
Aug 20, 2024169,800.00169,900.00166,600.00166,800.00165,566.982,074
Aug 19, 2024171,900.00173,600.00167,800.00167,800.00166,559.592,918
Aug 16, 2024174,200.00175,000.00170,800.00172,000.00170,728.552,879
Aug 14, 2024168,100.00171,500.00167,800.00171,100.00169,835.203,076
Aug 13, 2024167,300.00170,600.00167,300.00168,500.00167,254.423,746
Aug 12, 2024165,600.00169,500.00163,000.00168,900.00167,651.474,791
Aug 9, 2024163,900.00166,200.00161,200.00164,000.00162,787.693,619
Aug 8, 2024156,700.00164,600.00155,300.00163,800.00162,589.167,666
Aug 7, 2024158,400.00164,800.00157,300.00159,200.00158,023.1710,126
Aug 6, 2024175,200.00175,200.00161,300.00161,300.00160,107.6414,583
Aug 5, 2024174,000.00195,800.00143,100.00174,900.00173,607.1117,654
Aug 2, 2024178,200.00179,600.00172,600.00172,600.00171,324.115,546
Aug 1, 2024178,500.00183,500.00178,200.00179,900.00178,570.165,621
Jul 31, 2024182,100.00182,100.00177,100.00179,300.00177,974.588,356
Jul 30, 2024182,000.00183,000.00181,100.00181,100.00179,761.283,617
Jul 29, 2024186,600.00186,600.00181,200.00184,800.00183,433.924,627
Jul 26, 2024184,400.00187,900.00183,800.00185,300.00183,930.233,057
Jul 25, 2024188,000.00188,000.00181,900.00184,500.00183,136.147,342
Jul 24, 2024193,100.00195,900.00187,300.00188,000.00186,610.277,505
Jul 23, 2024202,500.00202,500.00194,500.00194,500.00193,062.224,216
Jul 22, 2024199,600.00203,500.00197,800.00200,500.00199,017.884,712
Jul 19, 2024204,000.00206,500.00198,900.00199,300.00197,826.737,057
Jul 18, 2024198,600.00208,500.00195,200.00208,500.00206,958.7327,963
Jul 17, 2024191,600.00198,900.00190,200.00196,800.00195,345.2210,519
Jul 16, 2024190,900.00200,000.00189,800.00190,100.00188,694.7510,740
Jul 15, 2024186,800.00201,000.00186,000.00191,400.00189,985.1415,661
Jul 12, 2024189,000.00190,200.00185,800.00186,300.00184,922.844,711
Jul 11, 2024186,800.00189,400.00185,400.00189,000.00187,602.886,086
Jul 10, 2024187,800.00190,800.00186,300.00187,200.00185,816.193,842
Jul 9, 2024192,000.00192,000.00185,000.00187,500.00186,113.978,559
Jul 8, 2024194,800.00195,900.00189,100.00191,000.00189,588.094,481
Jul 5, 2024193,900.00196,900.00191,900.00196,700.00195,245.956,007
Jul 4, 2024191,000.00193,500.00187,000.00192,700.00191,275.533,100
Jul 3, 2024185,600.00191,000.00183,300.00191,000.00189,588.095,025
Jul 2, 2024190,300.00190,600.00183,500.00183,500.00182,143.537,503
Jul 1, 2024192,000.00193,300.00187,500.00192,300.00190,878.486,736
Jun 28, 2024187,600.00193,900.00185,300.00192,200.00190,779.227,000
Jun 27, 2024183,100.00192,500.00181,500.00189,200.00187,801.418,397
Jun 26, 2024190,000.00190,000.00183,300.00184,900.00183,533.1911,733
Jun 25, 2024195,600.00196,500.00188,200.00190,000.00188,595.4810,932
Jun 24, 2024201,500.00202,000.00194,000.00194,500.00193,062.225,721
Jun 21, 2024197,800.00201,500.00195,200.00201,500.00200,010.486,513
Jun 20, 2024200,500.00200,500.00196,300.00198,000.00196,536.347,417
Jun 19, 2024196,800.00201,500.00189,600.00200,500.00199,017.884,454
Jun 18, 2024197,400.00197,400.00193,500.00195,300.00193,856.313,217
Jun 17, 2024196,200.00197,400.00189,000.00195,600.00194,154.0910,717
Jun 14, 2024201,500.00204,500.00196,500.00197,400.00195,940.7813,460
Jun 13, 2024202,000.00208,000.00198,200.00201,500.00200,010.4838,230
Jun 12, 2024201,500.00202,500.00195,400.00200,500.00199,017.8811,283
Jun 11, 2024207,000.00207,000.00200,500.00201,000.00199,514.177,525
Jun 10, 2024204,000.00207,500.00200,500.00205,500.00203,980.914,777
Jun 7, 2024208,000.00210,000.00203,500.00205,000.00203,484.6110,966
Jun 5, 2024210,500.00214,000.00205,500.00210,000.00208,447.646,616
Jun 4, 2024221,000.00221,000.00209,000.00209,000.00207,455.039,821
Jun 3, 2024210,500.00226,500.00210,000.00219,500.00217,877.4213,997
May 31, 2024207,500.00212,500.00207,500.00211,000.00209,440.255,495
May 30, 2024212,000.00212,000.00207,000.00207,500.00205,966.134,929
May 29, 2024216,500.00216,500.00208,500.00212,000.00210,432.868,325
May 28, 2024226,000.00226,000.00216,000.00216,500.00214,899.595,770
May 27, 2024221,000.00224,000.00217,500.00224,000.00222,344.167,416
May 24, 2024212,000.00220,500.00212,000.00220,500.00218,870.034,256
May 23, 2024213,500.00215,500.00210,500.00215,000.00213,410.694,939
May 22, 2024220,000.00220,000.00212,500.00213,000.00211,425.478,691
May 21, 2024222,500.00225,500.00218,000.00218,500.00216,884.816,049
May 20, 2024220,000.00224,000.00217,500.00224,000.00222,344.163,504
May 17, 2024232,000.00232,000.00220,500.00220,500.00218,870.036,221
May 16, 2024220,000.00233,000.00218,500.00233,000.00231,277.638,439
May 14, 2024223,000.00223,000.00216,500.00218,000.00216,388.507,269
May 13, 2024218,500.00223,500.00213,000.00223,000.00221,351.555,534
May 10, 2024222,500.00225,500.00218,000.00218,000.00216,388.506,985
May 9, 2024227,000.00227,000.00217,000.00224,000.00222,344.168,175
May 8, 2024237,000.00237,000.00227,000.00227,000.00225,321.985,047
Waiting for permission
Allow microphone access to enable voice search

Try again.