Advertisement
U.S. markets open in 6 hours 40 minutes
S&P Futures
4,565.00 +5.75 (+0.13%) Dow Futures
35,600.00 +112.00 (+0.32%) Nasdaq Futures
16,059.25 +35.50 (+0.22%) Russell 2000 Futures
1,808.10 +2.30 (+0.13%) Crude Oil
78.03 +0.17 (+0.22%) Gold
2,064.00 -3.10 (-0.15%)
SeAH Steel Holdings Corporation (003030.KS)
KSE - KSE Delayed Price. Currency in KRW
Follow
At close: 03:30PM KST
Advertisement
Time Period:
Nov 30, 2022 - Nov 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 30, 2023 | 193,800.00 | 194,800.00 | 190,100.00 | 190,900.00 | 190,900.00 | 6,535 |
| Nov 29, 2023 | 192,500.00 | 193,900.00 | 190,800.00 | 193,800.00 | 193,800.00 | 2,527 |
| Nov 28, 2023 | 190,600.00 | 194,200.00 | 188,400.00 | 192,500.00 | 192,500.00 | 3,554 |
| Nov 27, 2023 | 194,700.00 | 194,800.00 | 188,800.00 | 190,600.00 | 190,600.00 | 4,807 |
| Nov 24, 2023 | 194,300.00 | 195,000.00 | 190,700.00 | 195,000.00 | 195,000.00 | 3,542 |
| Nov 23, 2023 | 198,100.00 | 205,500.00 | 190,800.00 | 192,600.00 | 192,600.00 | 18,122 |
| Nov 22, 2023 | 194,400.00 | 197,000.00 | 191,400.00 | 194,700.00 | 194,700.00 | 3,769 |
| Nov 21, 2023 | 190,600.00 | 195,600.00 | 187,000.00 | 192,900.00 | 192,900.00 | 7,673 |
| Nov 20, 2023 | 186,400.00 | 188,500.00 | 183,200.00 | 188,400.00 | 188,400.00 | 4,980 |
| Nov 17, 2023 | 192,700.00 | 192,700.00 | 185,200.00 | 186,100.00 | 186,100.00 | 6,636 |
| Nov 16, 2023 | 193,300.00 | 196,300.00 | 189,000.00 | 192,700.00 | 192,700.00 | 5,410 |
| Nov 15, 2023 | 182,200.00 | 194,000.00 | 180,200.00 | 192,900.00 | 192,900.00 | 15,895 |
| Nov 14, 2023 | 175,800.00 | 180,000.00 | 175,800.00 | 179,200.00 | 179,200.00 | 9,602 |
| Nov 13, 2023 | 190,100.00 | 190,100.00 | 176,300.00 | 177,500.00 | 177,500.00 | 13,876 |
| Nov 10, 2023 | 190,600.00 | 190,600.00 | 187,000.00 | 189,700.00 | 189,700.00 | 2,666 |
| Nov 09, 2023 | 188,800.00 | 192,000.00 | 186,200.00 | 189,600.00 | 189,600.00 | 3,225 |
| Nov 08, 2023 | 190,500.00 | 192,400.00 | 188,000.00 | 188,400.00 | 188,400.00 | 4,724 |
| Nov 07, 2023 | 195,300.00 | 197,800.00 | 189,100.00 | 191,100.00 | 191,100.00 | 4,555 |
| Nov 06, 2023 | 194,900.00 | 197,700.00 | 190,200.00 | 195,600.00 | 195,600.00 | 9,251 |
| Nov 03, 2023 | 197,600.00 | 198,500.00 | 193,400.00 | 194,900.00 | 194,900.00 | 7,270 |
| Nov 02, 2023 | 199,800.00 | 199,900.00 | 195,800.00 | 197,000.00 | 197,000.00 | 6,365 |
| Nov 01, 2023 | 200,000.00 | 201,500.00 | 197,800.00 | 198,200.00 | 198,200.00 | 2,753 |
| Oct 31, 2023 | 205,500.00 | 206,000.00 | 197,000.00 | 200,000.00 | 200,000.00 | 4,392 |
| Oct 30, 2023 | 194,800.00 | 205,500.00 | 193,800.00 | 205,500.00 | 205,500.00 | 4,065 |
| Oct 27, 2023 | 200,500.00 | 205,500.00 | 194,300.00 | 194,300.00 | 194,300.00 | 8,272 |
| Oct 26, 2023 | 199,400.00 | 201,000.00 | 196,700.00 | 200,500.00 | 200,500.00 | 4,436 |
| Oct 25, 2023 | 203,000.00 | 207,000.00 | 199,600.00 | 202,000.00 | 202,000.00 | 4,232 |
| Oct 24, 2023 | 198,500.00 | 205,000.00 | 196,800.00 | 202,500.00 | 202,500.00 | 2,985 |
| Oct 23, 2023 | 196,700.00 | 198,000.00 | 193,200.00 | 197,700.00 | 197,700.00 | 2,330 |
| Oct 20, 2023 | 201,000.00 | 201,000.00 | 187,500.00 | 197,200.00 | 197,200.00 | 16,965 |
| Oct 19, 2023 | 212,000.00 | 212,000.00 | 203,500.00 | 204,000.00 | 204,000.00 | 6,681 |
| Oct 18, 2023 | 213,500.00 | 219,000.00 | 209,000.00 | 214,000.00 | 214,000.00 | 4,923 |
| Oct 17, 2023 | 202,000.00 | 218,000.00 | 201,000.00 | 212,500.00 | 212,500.00 | 16,649 |
| Oct 16, 2023 | 196,700.00 | 203,500.00 | 196,100.00 | 202,000.00 | 202,000.00 | 10,976 |
| Oct 13, 2023 | 202,000.00 | 202,000.00 | 194,200.00 | 196,700.00 | 196,700.00 | 9,962 |
| Oct 12, 2023 | 201,000.00 | 203,500.00 | 197,200.00 | 202,500.00 | 202,500.00 | 7,626 |
| Oct 11, 2023 | 197,300.00 | 202,500.00 | 196,200.00 | 200,500.00 | 200,500.00 | 7,344 |
| Oct 10, 2023 | 197,700.00 | 202,500.00 | 192,900.00 | 197,300.00 | 197,300.00 | 8,623 |
| Oct 06, 2023 | 196,000.00 | 198,700.00 | 191,200.00 | 197,800.00 | 197,800.00 | 10,959 |
| Oct 05, 2023 | 205,000.00 | 205,500.00 | 197,200.00 | 197,700.00 | 197,700.00 | 16,144 |
| Oct 04, 2023 | 216,000.00 | 216,000.00 | 202,500.00 | 205,000.00 | 205,000.00 | 14,019 |
| Sep 27, 2023 | 220,500.00 | 222,000.00 | 214,000.00 | 218,000.00 | 218,000.00 | 8,954 |
| Sep 26, 2023 | 222,500.00 | 224,500.00 | 214,000.00 | 223,000.00 | 223,000.00 | 11,530 |
| Sep 25, 2023 | 230,000.00 | 232,500.00 | 216,000.00 | 221,000.00 | 221,000.00 | 16,183 |
| Sep 22, 2023 | 236,500.00 | 243,500.00 | 225,000.00 | 230,000.00 | 230,000.00 | 19,381 |
| Sep 21, 2023 | 219,000.00 | 235,000.00 | 217,000.00 | 232,500.00 | 232,500.00 | 30,090 |
| Sep 20, 2023 | 210,500.00 | 220,000.00 | 206,500.00 | 219,000.00 | 219,000.00 | 25,327 |
| Sep 19, 2023 | 199,500.00 | 214,500.00 | 198,100.00 | 207,500.00 | 207,500.00 | 18,331 |
| Sep 18, 2023 | 196,700.00 | 199,600.00 | 195,200.00 | 199,500.00 | 199,500.00 | 5,035 |
| Sep 15, 2023 | 189,000.00 | 197,400.00 | 188,200.00 | 196,700.00 | 196,700.00 | 8,431 |
| Sep 14, 2023 | 195,700.00 | 195,800.00 | 188,000.00 | 188,000.00 | 188,000.00 | 6,321 |
| Sep 13, 2023 | 193,600.00 | 197,500.00 | 193,000.00 | 194,100.00 | 194,100.00 | 4,295 |
| Sep 12, 2023 | 195,700.00 | 195,700.00 | 192,600.00 | 194,000.00 | 194,000.00 | 1,852 |
| Sep 11, 2023 | 192,600.00 | 195,500.00 | 191,500.00 | 195,500.00 | 195,500.00 | 3,357 |
| Sep 08, 2023 | 192,600.00 | 193,000.00 | 190,400.00 | 192,600.00 | 192,600.00 | 3,726 |
| Sep 07, 2023 | 194,400.00 | 195,500.00 | 191,300.00 | 192,600.00 | 192,600.00 | 4,829 |
| Sep 06, 2023 | 191,300.00 | 194,500.00 | 189,500.00 | 194,400.00 | 194,400.00 | 5,388 |
| Sep 05, 2023 | 188,600.00 | 191,600.00 | 185,400.00 | 191,300.00 | 191,300.00 | 9,330 |
| Sep 04, 2023 | 190,200.00 | 191,600.00 | 186,400.00 | 188,600.00 | 188,600.00 | 7,344 |
| Sep 01, 2023 | 185,900.00 | 191,500.00 | 182,900.00 | 190,200.00 | 190,200.00 | 9,920 |
| Aug 31, 2023 | 185,700.00 | 186,000.00 | 180,900.00 | 185,900.00 | 185,900.00 | 9,152 |
| Aug 30, 2023 | 186,800.00 | 187,500.00 | 184,000.00 | 185,700.00 | 185,700.00 | 2,762 |
| Aug 29, 2023 | 184,400.00 | 185,900.00 | 182,100.00 | 185,000.00 | 185,000.00 | 3,596 |
| Aug 28, 2023 | 181,000.00 | 184,500.00 | 179,500.00 | 184,500.00 | 184,500.00 | 5,802 |
| Aug 25, 2023 | 180,000.00 | 182,400.00 | 178,700.00 | 179,000.00 | 179,000.00 | 5,184 |
| Aug 24, 2023 | 179,800.00 | 182,700.00 | 176,400.00 | 181,000.00 | 181,000.00 | 7,964 |
| Aug 23, 2023 | 180,700.00 | 182,600.00 | 178,200.00 | 179,800.00 | 179,800.00 | 6,194 |
| Aug 22, 2023 | 178,800.00 | 180,500.00 | 176,500.00 | 180,500.00 | 180,500.00 | 9,267 |
| Aug 21, 2023 | 184,700.00 | 188,400.00 | 177,800.00 | 178,600.00 | 178,600.00 | 13,312 |
| Aug 18, 2023 | 186,800.00 | 189,700.00 | 184,200.00 | 184,700.00 | 184,700.00 | 9,045 |
| Aug 17, 2023 | 188,400.00 | 188,500.00 | 173,800.00 | 187,900.00 | 187,900.00 | 28,940 |
| Aug 16, 2023 | 194,800.00 | 196,200.00 | 188,000.00 | 189,000.00 | 189,000.00 | 15,800 |
| Aug 14, 2023 | 193,100.00 | 204,500.00 | 189,700.00 | 194,500.00 | 194,500.00 | 22,437 |
| Aug 11, 2023 | 199,000.00 | 204,000.00 | 193,100.00 | 193,100.00 | 193,100.00 | 11,140 |
| Aug 10, 2023 | 192,100.00 | 198,800.00 | 189,100.00 | 198,200.00 | 198,200.00 | 9,242 |
| Aug 09, 2023 | 193,500.00 | 193,500.00 | 188,200.00 | 191,500.00 | 191,500.00 | 9,433 |
| Aug 08, 2023 | 191,600.00 | 196,300.00 | 191,000.00 | 191,800.00 | 191,800.00 | 5,338 |
| Aug 07, 2023 | 195,200.00 | 195,500.00 | 186,800.00 | 191,600.00 | 191,600.00 | 17,892 |
| Aug 04, 2023 | 199,400.00 | 203,000.00 | 197,000.00 | 197,200.00 | 197,200.00 | 4,052 |
| Aug 03, 2023 | 206,000.00 | 208,000.00 | 190,300.00 | 199,500.00 | 199,500.00 | 24,370 |
| Aug 02, 2023 | 200,500.00 | 209,000.00 | 197,500.00 | 207,000.00 | 207,000.00 | 16,724 |
| Aug 01, 2023 | 206,500.00 | 206,500.00 | 199,000.00 | 200,500.00 | 200,500.00 | 5,841 |
| Jul 31, 2023 | 198,500.00 | 208,000.00 | 197,000.00 | 205,000.00 | 205,000.00 | 8,324 |
| Jul 28, 2023 | 196,100.00 | 203,000.00 | 185,700.00 | 196,200.00 | 196,200.00 | 10,547 |
| Jul 27, 2023 | 195,000.00 | 207,000.00 | 193,600.00 | 197,100.00 | 197,100.00 | 14,008 |
| Jul 26, 2023 | 203,500.00 | 209,500.00 | 190,100.00 | 192,200.00 | 192,200.00 | 17,153 |
| Jul 25, 2023 | 187,800.00 | 207,500.00 | 187,800.00 | 205,000.00 | 205,000.00 | 24,709 |
| Jul 24, 2023 | 189,900.00 | 189,900.00 | 185,000.00 | 186,500.00 | 186,500.00 | 12,682 |
| Jul 21, 2023 | 195,600.00 | 196,300.00 | 189,100.00 | 189,900.00 | 189,900.00 | 9,708 |
| Jul 20, 2023 | 194,000.00 | 196,500.00 | 191,300.00 | 195,600.00 | 195,600.00 | 9,035 |
| Jul 19, 2023 | 191,000.00 | 194,900.00 | 191,000.00 | 194,000.00 | 194,000.00 | 7,123 |
| Jul 18, 2023 | 194,500.00 | 195,000.00 | 188,500.00 | 191,000.00 | 191,000.00 | 8,715 |
| Jul 17, 2023 | 198,000.00 | 200,500.00 | 193,200.00 | 193,800.00 | 193,800.00 | 11,765 |
| Jul 14, 2023 | 200,500.00 | 202,000.00 | 195,900.00 | 198,000.00 | 198,000.00 | 9,945 |
| Jul 13, 2023 | 209,000.00 | 209,000.00 | 199,900.00 | 200,000.00 | 200,000.00 | 10,298 |
| Jul 12, 2023 | 204,500.00 | 213,500.00 | 204,500.00 | 205,000.00 | 205,000.00 | 15,646 |
| Jul 11, 2023 | 192,700.00 | 205,000.00 | 191,200.00 | 204,500.00 | 204,500.00 | 19,976 |
| Jul 10, 2023 | 190,900.00 | 195,500.00 | 189,800.00 | 192,500.00 | 192,500.00 | 9,443 |
| Jul 07, 2023 | 193,700.00 | 193,700.00 | 188,500.00 | 191,000.00 | 191,000.00 | 15,671 |
| Jul 06, 2023 | 196,000.00 | 198,400.00 | 191,000.00 | 195,100.00 | 195,100.00 | 11,092 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.