Seah Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	143,500.00	146,500.00	143,000.00	145,000.00	139,352.37	8,620
2022-11-09	143,500.00	148,500.00	141,500.00	146,000.00	140,313.42	22,647
2022-11-08	143,500.00	145,500.00	140,500.00	142,500.00	136,949.75	14,148
2022-11-07	148,000.00	148,000.00	142,000.00	142,500.00	136,949.75	11,350
2022-11-04	151,000.00	153,500.00	145,000.00	147,000.00	141,274.47	24,732
2022-11-03	133,500.00	149,500.00	133,000.00	148,000.00	142,235.53	26,553
2022-11-02	138,000.00	140,500.00	136,000.00	137,000.00	131,663.97	6,713
2022-11-01	133,000.00	141,500.00	132,000.00	139,500.00	134,066.59	16,215
2022-10-31	140,000.00	140,000.00	135,000.00	135,500.00	130,222.39	14,150
2022-10-28	142,000.00	143,000.00	136,500.00	139,000.00	133,586.07	11,580
2022-10-27	142,000.00	146,000.00	141,000.00	143,000.00	137,430.27	12,773
2022-10-26	144,000.00	144,000.00	139,500.00	141,000.00	135,508.17	3,802
2022-10-25	144,500.00	145,500.00	142,000.00	143,500.00	137,910.80	5,346
2022-10-24	144,500.00	147,500.00	143,000.00	143,500.00	137,910.80	6,707
2022-10-21	147,000.00	147,000.00	141,000.00	142,000.00	136,469.22	9,883
2022-10-20	142,500.00	149,000.00	142,500.00	147,000.00	141,274.47	10,447
2022-10-19	148,000.00	150,500.00	143,000.00	143,500.00	137,910.80	8,110
2022-10-18	147,500.00	147,500.00	143,000.00	146,500.00	140,793.95	9,883
2022-10-17	138,000.00	145,000.00	136,500.00	143,000.00	137,430.27	11,172
2022-10-14	141,500.00	144,500.00	140,000.00	142,000.00	136,469.22	15,121
2022-10-13	143,500.00	144,000.00	137,000.00	137,000.00	131,663.97	14,053
2022-10-12	140,500.00	146,500.00	138,500.00	146,000.00	140,313.42	15,953
2022-10-11	145,000.00	145,000.00	139,500.00	142,500.00	136,949.75	16,094
2022-10-07	153,000.00	156,500.00	146,500.00	150,000.00	144,157.63	14,629
2022-10-06	156,000.00	160,000.00	152,000.00	153,000.00	147,040.78	10,914
2022-10-05	160,500.00	160,500.00	152,000.00	157,000.00	150,884.98	17,697
2022-10-04	156,500.00	160,000.00	152,500.00	157,500.00	151,365.51	14,827
2022-09-30	143,500.00	155,000.00	142,000.00	150,500.00	144,638.15	32,428
2022-09-29	136,000.00	148,000.00	135,000.00	145,000.00	139,352.37	42,898
2022-09-28	138,000.00	140,500.00	129,000.00	132,000.00	126,858.71	23,313
2022-09-27	136,500.00	139,000.00	132,500.00	136,000.00	130,702.92	22,231
2022-09-26	146,500.00	147,500.00	135,500.00	137,000.00	131,663.97	43,967
2022-09-23	152,000.00	162,000.00	151,000.00	151,500.00	145,599.20	32,674
2022-09-22	147,000.00	154,000.00	146,000.00	153,000.00	147,040.78	21,577
2022-09-21	145,000.00	153,500.00	144,500.00	148,000.00	142,235.53	22,781
2022-09-20	147,500.00	149,000.00	143,000.00	147,000.00	141,274.47	20,811
2022-09-19	151,000.00	152,000.00	145,000.00	146,500.00	140,793.95	33,224
2022-09-16	157,500.00	160,000.00	150,500.00	151,000.00	145,118.68	36,271
2022-09-15	161,000.00	163,500.00	156,500.00	160,500.00	154,248.66	26,423
2022-09-14	156,500.00	161,000.00	156,500.00	159,500.00	153,287.61	32,285
2022-09-13	171,500.00	171,500.00	160,000.00	160,500.00	154,248.66	60,333
2022-09-08	168,500.00	171,000.00	163,000.00	170,000.00	163,378.64	36,224
2022-09-07	174,500.00	175,000.00	166,500.00	169,000.00	162,417.59	24,862
2022-09-06	177,000.00	181,000.00	174,500.00	175,500.00	168,664.42	19,767
2022-09-05	173,500.00	178,500.00	171,500.00	175,000.00	168,183.90	24,534
2022-09-02	176,500.00	177,500.00	170,000.00	175,000.00	168,183.90	29,244
2022-09-01	183,000.00	189,000.00	175,000.00	175,500.00	168,664.42	61,964
2022-08-31	188,500.00	193,500.00	181,000.00	183,000.00	175,872.31	46,864
2022-08-30	192,500.00	200,000.00	188,000.00	190,500.00	183,080.19	45,527
2022-08-29	188,000.00	198,500.00	187,500.00	191,500.00	184,041.24	31,984
2022-08-26	194,500.00	203,000.00	190,000.00	195,000.00	187,404.92	45,718
2022-08-25	193,500.00	200,000.00	187,000.00	196,500.00	188,846.49	49,496
2022-08-24	190,500.00	198,500.00	187,000.00	193,500.00	185,963.34	64,715
2022-08-23	172,500.00	193,000.00	172,000.00	190,500.00	183,080.19	124,294
2022-08-22	166,000.00	176,000.00	161,000.00	172,500.00	165,781.27	51,694
2022-08-19	164,000.00	175,000.00	163,000.00	166,500.00	160,014.97	58,002
2022-08-18	158,000.00	167,500.00	155,500.00	164,000.00	157,612.34	58,018
2022-08-17	165,500.00	167,500.00	153,500.00	159,000.00	152,807.08	122,029
2022-08-16	189,000.00	193,500.00	160,500.00	163,500.00	157,131.81	152,634
2022-08-12	170,000.00	183,000.00	163,500.00	183,000.00	175,872.31	34,017

← NewerPage 17 of 21 · 1,222 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.