Seah Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	165,000.00	171,000.00	159,000.00	170,000.00	163,378.64	41,938
2022-08-10	150,500.00	163,500.00	150,000.00	162,500.00	156,170.76	52,898
2022-08-09	151,000.00	153,000.00	144,500.00	152,500.00	146,560.25	35,087
2022-08-08	153,500.00	158,000.00	149,500.00	151,000.00	145,118.68	35,950
2022-08-05	158,000.00	163,000.00	153,500.00	154,500.00	148,482.36	45,221
2022-08-04	153,500.00	157,000.00	150,000.00	152,000.00	146,079.73	14,338
2022-08-03	152,500.00	156,500.00	151,000.00	154,500.00	148,482.36	10,136
2022-08-02	157,000.00	157,000.00	148,500.00	152,500.00	146,560.25	26,172
2022-08-01	155,000.00	164,000.00	153,500.00	157,000.00	150,884.98	36,793
2022-07-29	141,500.00	155,000.00	139,000.00	154,500.00	148,482.36	62,305
2022-07-28	138,000.00	139,500.00	135,500.00	138,500.00	133,105.54	8,097
2022-07-27	137,500.00	138,000.00	134,000.00	136,000.00	130,702.92	7,464
2022-07-26	134,500.00	139,000.00	134,500.00	137,500.00	132,144.49	9,471
2022-07-25	133,000.00	136,500.00	130,500.00	134,500.00	129,261.34	10,464
2022-07-22	137,000.00	139,500.00	133,000.00	134,500.00	129,261.34	9,523
2022-07-21	137,000.00	137,500.00	133,000.00	137,000.00	131,663.97	8,705
2022-07-20	137,500.00	139,500.00	135,000.00	136,000.00	130,702.92	8,130
2022-07-19	138,500.00	138,500.00	135,000.00	136,000.00	130,702.92	8,489
2022-07-18	133,500.00	138,500.00	132,500.00	136,500.00	131,183.44	10,999
2022-07-15	133,000.00	136,000.00	129,000.00	132,500.00	127,339.24	16,259
2022-07-14	129,000.00	137,500.00	128,500.00	135,000.00	129,741.86	27,026
2022-07-13	129,500.00	131,500.00	125,000.00	130,500.00	125,417.14	15,964
2022-07-12	129,000.00	133,000.00	127,000.00	131,500.00	126,378.19	14,587
2022-07-11	129,000.00	132,000.00	127,000.00	130,000.00	124,936.61	19,694
2022-07-08	132,500.00	133,500.00	128,000.00	128,000.00	123,014.51	22,481
2022-07-07	129,000.00	130,500.00	125,000.00	128,000.00	123,014.51	29,988
2022-07-06	138,500.00	139,000.00	127,000.00	127,000.00	122,053.46	56,192
2022-07-05	136,000.00	144,000.00	136,000.00	143,000.00	137,430.27	20,172
2022-07-04	142,000.00	145,000.00	131,000.00	139,500.00	134,066.59	35,436
2022-07-01	140,000.00	148,500.00	139,500.00	140,000.00	134,547.12	35,538
2022-06-30	143,500.00	151,000.00	138,000.00	138,500.00	133,105.54	43,132
2022-06-29	138,000.00	147,000.00	137,000.00	142,500.00	136,949.75	51,779
2022-06-28	135,000.00	141,000.00	135,000.00	139,500.00	134,066.59	25,592
2022-06-27	130,500.00	133,500.00	127,500.00	132,000.00	126,858.71	22,488
2022-06-24	124,000.00	129,500.00	119,500.00	129,000.00	123,975.56	48,344
2022-06-23	129,500.00	130,500.00	123,000.00	124,500.00	119,650.83	54,856
2022-06-22	141,500.00	141,500.00	128,500.00	129,500.00	124,456.08	67,373
2022-06-21	140,500.00	141,500.00	136,500.00	141,500.00	135,988.70	21,122
2022-06-20	150,000.00	150,000.00	138,000.00	140,500.00	135,027.64	64,284
2022-06-17	142,500.00	151,500.00	138,000.00	150,000.00	144,157.63	32,847
2022-06-16	147,500.00	150,500.00	142,000.00	147,000.00	141,274.47	22,238
2022-06-15	149,500.00	150,500.00	143,000.00	145,000.00	139,352.37	28,963
2022-06-14	146,000.00	151,500.00	144,000.00	150,000.00	144,157.63	37,247
2022-06-13	150,000.00	155,500.00	147,500.00	150,000.00	144,157.63	29,318
2022-06-10	158,000.00	158,500.00	153,000.00	153,500.00	147,521.31	19,580
2022-06-09	162,000.00	163,500.00	157,500.00	160,000.00	153,768.14	17,736
2022-06-08	163,500.00	165,000.00	161,000.00	164,500.00	158,092.86	9,907
2022-06-07	157,500.00	165,500.00	156,000.00	163,500.00	157,131.81	29,814
2022-06-03	160,500.00	160,500.00	155,000.00	157,500.00	151,365.51	17,136
2022-06-02	161,500.00	163,500.00	158,000.00	159,500.00	153,287.61	18,104
2022-05-31	160,500.00	167,500.00	159,000.00	162,500.00	156,170.76	20,934
2022-05-30	161,000.00	164,500.00	156,000.00	161,500.00	155,209.71	24,618
2022-05-27	164,000.00	166,000.00	157,000.00	160,500.00	154,248.66	31,341
2022-05-26	151,000.00	167,000.00	151,000.00	164,500.00	158,092.86	79,961
2022-05-25	142,000.00	153,500.00	139,500.00	151,000.00	145,118.68	41,361
2022-05-24	142,500.00	146,500.00	141,000.00	142,000.00	136,469.22	25,574
2022-05-23	148,000.00	148,000.00	142,000.00	143,500.00	137,910.80	24,782
2022-05-20	149,500.00	154,000.00	146,000.00	147,000.00	141,274.47	26,602
2022-05-19	149,000.00	153,000.00	145,500.00	148,500.00	142,716.05	38,169
2022-05-18	160,000.00	160,500.00	151,500.00	153,500.00	147,521.31	51,658

← NewerPage 18 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.