Seah Steel Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	146,600.00	148,500.00	144,000.00	144,500.00	140,827.79	19,765
2023-02-07	147,500.00	147,500.00	144,300.00	145,800.00	142,094.75	13,556
2023-02-06	149,600.00	151,000.00	146,600.00	146,600.00	142,874.42	12,246
2023-02-03	155,500.00	157,300.00	149,300.00	149,500.00	145,700.72	53,921
2023-02-02	161,400.00	161,400.00	151,100.00	153,900.00	149,988.90	52,345
2023-02-01	162,800.00	163,100.00	160,500.00	160,500.00	156,421.18	6,450
2023-01-31	163,000.00	163,500.00	159,800.00	162,800.00	158,662.73	10,152
2023-01-30	163,900.00	164,500.00	160,000.00	163,000.00	158,857.64	8,200
2023-01-27	162,000.00	163,900.00	159,800.00	162,900.00	158,760.19	8,994
2023-01-26	156,300.00	163,500.00	155,600.00	162,000.00	157,883.06	20,092
2023-01-25	157,000.00	157,500.00	153,300.00	155,400.00	151,450.78	10,370
2023-01-20	156,000.00	158,000.00	153,500.00	157,500.00	153,497.42	8,680
2023-01-19	152,000.00	158,000.00	152,000.00	157,500.00	153,497.42	12,907
2023-01-18	153,000.00	155,000.00	150,500.00	154,500.00	150,573.66	6,197
2023-01-17	157,500.00	159,500.00	152,500.00	153,000.00	149,111.78	10,366
2023-01-16	154,500.00	161,000.00	154,000.00	158,500.00	154,472.00	18,567
2023-01-13	159,500.00	161,000.00	153,000.00	155,000.00	151,060.95	20,149
2023-01-12	152,500.00	162,500.00	151,500.00	158,000.00	153,984.71	36,249
2023-01-11	144,500.00	151,500.00	143,500.00	150,000.00	146,188.02	15,377
2023-01-10	147,000.00	147,500.00	144,500.00	144,500.00	140,827.79	4,684
2023-01-09	144,000.00	147,500.00	143,000.00	147,000.00	143,264.26	9,493
2023-01-06	140,500.00	144,000.00	137,500.00	142,500.00	138,878.62	17,407
2023-01-05	148,500.00	148,500.00	141,000.00	141,000.00	137,416.74	23,248
2023-01-04	145,000.00	150,000.00	142,000.00	150,000.00	146,188.02	7,825
2023-01-03	140,500.00	147,500.00	136,500.00	146,500.00	142,776.96	17,816
2023-01-02	148,000.00	150,500.00	139,500.00	142,000.00	138,391.32	21,709
2022-12-29	157,000.00	157,500.00	144,500.00	146,500.00	142,776.96	40,336
2022-12-28	161,000.00	162,000.00	156,500.00	160,500.00	156,421.18	6,408
2022-12-27	155,000.00	162,000.00	154,500.00	162,000.00	155,690.24	14,836
2022-12-26	155,000.00	157,000.00	153,000.00	155,000.00	148,962.88	5,585
2022-12-23	158,500.00	158,500.00	151,500.00	155,000.00	148,962.88	13,411
2022-12-22	157,000.00	161,500.00	155,000.00	160,000.00	153,768.14	8,855
2022-12-21	156,500.00	157,500.00	152,500.00	155,000.00	148,962.88	6,610
2022-12-20	151,000.00	159,500.00	151,000.00	155,500.00	149,443.41	16,179
2022-12-19	151,000.00	153,500.00	147,500.00	152,500.00	146,560.25	10,620
2022-12-16	151,500.00	156,000.00	151,500.00	152,500.00	146,560.25	7,372
2022-12-15	155,500.00	158,000.00	153,500.00	156,000.00	149,923.93	7,822
2022-12-14	152,000.00	160,000.00	150,000.00	157,000.00	150,884.98	24,012
2022-12-13	154,500.00	155,000.00	148,500.00	151,000.00	145,118.68	23,204
2022-12-12	161,500.00	161,500.00	152,500.00	154,000.00	148,001.83	29,506
2022-12-09	161,000.00	165,500.00	161,000.00	163,000.00	156,651.29	8,611
2022-12-08	159,500.00	162,500.00	157,500.00	160,000.00	153,768.14	6,686
2022-12-07	163,000.00	163,000.00	156,000.00	160,000.00	153,768.14	27,143
2022-12-06	165,500.00	167,500.00	162,500.00	164,500.00	158,092.86	13,382
2022-12-05	163,500.00	168,500.00	160,000.00	168,500.00	161,937.07	18,856
2022-12-02	167,500.00	168,000.00	162,000.00	164,000.00	157,612.34	17,417
2022-12-01	175,000.00	175,000.00	166,000.00	166,000.00	159,534.44	36,070
2022-11-30	173,500.00	177,500.00	171,000.00	174,000.00	167,222.85	12,886
2022-11-29	172,500.00	176,500.00	171,500.00	174,500.00	167,703.37	15,816
2022-11-28	177,000.00	178,500.00	171,000.00	174,500.00	167,703.37	13,613
2022-11-25	177,500.00	178,000.00	173,000.00	177,000.00	170,106.00	19,795
2022-11-24	178,500.00	182,000.00	173,500.00	178,000.00	171,067.05	32,520
2022-11-23	169,000.00	181,500.00	168,500.00	180,500.00	173,469.68	53,007
2022-11-22	154,000.00	169,500.00	153,500.00	168,000.00	161,456.54	44,888
2022-11-21	159,000.00	159,000.00	152,000.00	154,500.00	148,482.36	28,827
2022-11-18	164,500.00	165,500.00	157,500.00	158,000.00	151,846.03	28,703
2022-11-17	167,000.00	168,500.00	161,500.00	164,500.00	158,092.86	29,305
2022-11-16	146,000.00	171,500.00	144,000.00	165,000.00	158,573.39	133,429
2022-11-15	147,000.00	149,500.00	141,500.00	145,500.00	139,832.90	40,484
2022-11-14	143,500.00	150,000.00	141,500.00	144,000.00	138,391.32	41,966

← NewerPage 16 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-26	1,800.0000 KRW
2025-03-27	1,800.0000 KRW
2023-12-27	2,000.0000 KRW
2022-12-28	2,250.0000 KRW
2021-12-29	1,750.0000 KRW
2020-12-29	1,500.0000 KRW
2019-12-27	1,500.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.