Seah Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	154,800.00	159,800.00	154,600.00	157,100.00	137,145.20	12,221
2023-07-28	150,000.00	154,600.00	149,300.00	154,000.00	134,438.97	7,173
2023-07-27	152,900.00	159,600.00	150,100.00	151,100.00	131,907.32	16,072
2023-07-26	162,000.00	164,900.00	151,500.00	152,800.00	133,391.39	21,557
2023-07-25	149,600.00	162,000.00	149,600.00	161,300.00	140,811.72	29,525
2023-07-24	152,000.00	153,200.00	148,800.00	149,500.00	130,510.55	9,147
2023-07-21	154,700.00	154,700.00	151,200.00	152,000.00	132,693.01	7,735
2023-07-20	157,400.00	159,000.00	154,300.00	154,700.00	135,050.05	11,546
2023-07-19	154,000.00	159,000.00	151,700.00	157,400.00	137,407.10	30,508
2023-07-18	155,000.00	156,200.00	151,000.00	151,600.00	132,343.81	9,168
2023-07-17	152,500.00	155,500.00	152,300.00	153,500.00	134,002.48	12,809
2023-07-14	152,900.00	152,900.00	149,900.00	150,400.00	131,296.24	7,499
2023-07-13	157,000.00	157,000.00	150,900.00	151,200.00	131,994.62	15,881
2023-07-12	150,000.00	157,500.00	150,000.00	156,400.00	136,534.12	15,502
2023-07-11	149,600.00	150,400.00	148,500.00	149,800.00	130,772.45	6,365
2023-07-10	148,100.00	151,000.00	147,700.00	149,000.00	130,074.06	4,002
2023-07-07	148,900.00	150,200.00	147,100.00	148,100.00	129,288.38	7,593
2023-07-06	152,600.00	154,600.00	149,900.00	150,900.00	131,732.73	8,315
2023-07-05	156,200.00	156,700.00	152,200.00	153,100.00	133,653.28	6,171
2023-07-04	156,900.00	158,800.00	155,300.00	156,000.00	136,184.93	7,951
2023-07-03	162,900.00	162,900.00	155,700.00	156,900.00	136,970.61	20,343
2023-06-30	156,000.00	161,800.00	154,500.00	159,500.00	139,240.36	23,743
2023-06-29	155,000.00	160,700.00	154,500.00	154,500.00	134,875.46	21,598
2023-06-28	156,600.00	157,800.00	153,700.00	154,900.00	135,224.65	17,810
2023-06-27	148,900.00	157,800.00	147,100.00	156,200.00	136,359.52	33,051
2023-06-26	147,800.00	149,700.00	145,700.00	148,600.00	129,724.87	11,138
2023-06-23	147,700.00	150,600.00	145,700.00	145,700.00	127,193.23	10,392
2023-06-22	145,400.00	147,500.00	145,000.00	146,700.00	128,066.21	9,470
2023-06-21	146,800.00	146,900.00	144,800.00	145,000.00	126,582.14	7,930
2023-06-20	143,600.00	147,100.00	143,600.00	146,800.00	128,153.51	15,722
2023-06-19	143,300.00	144,500.00	142,000.00	143,600.00	125,359.97	5,925
2023-06-16	139,600.00	143,400.00	139,600.00	143,300.00	125,098.08	9,796
2023-06-15	141,500.00	141,600.00	139,500.00	139,700.00	121,955.35	8,638
2023-06-14	140,800.00	143,800.00	140,000.00	141,500.00	123,526.71	10,560
2023-06-13	141,600.00	142,200.00	139,700.00	140,700.00	122,828.33	11,325
2023-06-12	145,400.00	145,400.00	141,400.00	141,400.00	123,439.41	11,074
2023-06-09	146,600.00	147,000.00	144,200.00	144,400.00	126,058.35	10,081
2023-06-08	144,400.00	148,000.00	144,400.00	146,300.00	127,717.02	6,327
2023-06-07	147,300.00	148,200.00	145,700.00	147,000.00	128,328.10	7,863
2023-06-05	143,800.00	147,800.00	143,600.00	146,700.00	128,066.21	17,769
2023-06-02	141,000.00	144,000.00	140,800.00	142,700.00	124,574.29	7,814
2023-06-01	140,300.00	141,600.00	140,000.00	141,000.00	123,090.22	5,117
2023-05-31	140,700.00	141,300.00	140,100.00	140,300.00	122,479.14	4,520
2023-05-30	143,600.00	144,300.00	140,400.00	140,700.00	122,828.33	16,517
2023-05-26	144,500.00	145,600.00	143,400.00	143,400.00	125,185.37	8,691
2023-05-25	144,900.00	145,400.00	144,100.00	145,200.00	126,756.74	6,833
2023-05-24	144,600.00	145,700.00	144,100.00	144,900.00	126,494.85	4,045
2023-05-23	145,800.00	146,000.00	144,700.00	144,900.00	126,494.85	11,712
2023-05-22	147,000.00	147,100.00	144,800.00	145,500.00	127,018.63	12,785
2023-05-19	148,900.00	151,500.00	145,200.00	146,700.00	128,066.21	19,210
2023-05-18	147,500.00	149,100.00	145,800.00	148,000.00	129,201.08	12,873
2023-05-17	152,800.00	152,800.00	145,600.00	146,600.00	127,978.91	25,030
2023-05-16	154,100.00	155,700.00	150,000.00	151,600.00	132,343.81	32,216
2023-05-15	146,800.00	154,500.00	145,400.00	153,800.00	134,264.37	35,545
2023-05-12	149,700.00	149,700.00	146,100.00	146,800.00	128,153.51	8,447
2023-05-11	147,000.00	149,900.00	147,000.00	148,800.00	129,899.47	10,754
2023-05-10	147,300.00	147,300.00	145,000.00	146,000.00	127,455.12	5,742
2023-05-09	146,600.00	148,200.00	143,400.00	146,300.00	127,717.02	9,278
2023-05-08	148,400.00	148,600.00	145,800.00	146,300.00	127,717.02	9,799
2023-05-04	147,700.00	150,800.00	145,200.00	147,600.00	128,851.89	16,748

← NewerPage 14 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-26	5,500.0000 KRW
2025-03-27	7,000.0000 KRW
2023-12-27	8,000.0000 KRW
2022-12-28	6,000.0000 KRW
2021-12-29	3,500.0000 KRW
2020-12-29	2,500.0000 KRW
2019-12-27	2,000.0000 KRW

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