Seah Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	149,000.00	152,500.00	148,500.00	150,500.00	125,832.12	14,400
2022-11-09	156,500.00	157,000.00	149,500.00	151,000.00	126,250.16	28,438
2022-11-08	152,500.00	158,000.00	152,000.00	155,500.00	130,012.59	24,728
2022-11-07	158,500.00	160,000.00	150,500.00	150,500.00	125,832.12	25,305
2022-11-04	153,500.00	160,000.00	151,500.00	155,000.00	129,594.54	35,203
2022-11-03	139,000.00	151,500.00	139,000.00	150,000.00	125,414.07	24,370
2022-11-02	143,500.00	145,500.00	142,000.00	142,500.00	119,143.37	11,301
2022-11-01	139,000.00	144,000.00	137,500.00	143,500.00	119,979.46	16,804
2022-10-31	140,000.00	140,500.00	136,500.00	139,000.00	116,217.04	17,479
2022-10-28	147,500.00	147,500.00	137,500.00	138,500.00	115,798.99	34,547
2022-10-27	157,000.00	157,500.00	147,000.00	147,500.00	123,323.84	25,719
2022-10-26	154,000.00	154,500.00	150,000.00	152,000.00	127,086.26	9,722
2022-10-25	156,500.00	156,500.00	152,000.00	152,000.00	127,086.26	14,160
2022-10-24	152,000.00	157,000.00	151,000.00	156,000.00	130,430.63	19,326
2022-10-21	148,000.00	149,500.00	144,500.00	148,500.00	124,159.93	10,446
2022-10-20	147,500.00	153,000.00	147,000.00	149,000.00	124,577.98	10,483
2022-10-19	149,500.00	153,000.00	146,500.00	147,500.00	123,323.84	12,122
2022-10-18	146,000.00	149,000.00	144,500.00	148,500.00	124,159.93	12,297
2022-10-17	141,000.00	146,000.00	137,500.00	143,000.00	119,561.41	15,017
2022-10-14	137,000.00	144,000.00	137,000.00	142,000.00	118,725.32	19,545
2022-10-13	140,000.00	140,000.00	134,000.00	134,500.00	112,454.62	14,256
2022-10-12	139,000.00	142,500.00	136,500.00	141,000.00	117,889.23	18,107
2022-10-11	144,500.00	147,500.00	139,000.00	139,000.00	116,217.04	16,402
2022-10-07	151,500.00	154,000.00	148,000.00	149,500.00	124,996.02	15,346
2022-10-06	147,500.00	152,000.00	146,000.00	148,500.00	124,159.93	9,561
2022-10-05	153,500.00	153,500.00	145,000.00	146,500.00	122,487.74	16,177
2022-10-04	153,000.00	154,000.00	149,000.00	150,500.00	125,832.12	19,250
2022-09-30	142,500.00	153,000.00	142,500.00	148,000.00	123,741.88	28,127
2022-09-29	140,500.00	149,500.00	137,500.00	142,500.00	119,143.37	32,044
2022-09-28	144,000.00	145,000.00	135,000.00	136,000.00	113,708.76	16,959
2022-09-27	141,500.00	145,000.00	138,000.00	144,000.00	120,397.51	24,750
2022-09-26	153,500.00	153,500.00	141,000.00	142,000.00	118,725.32	27,028
2022-09-23	155,500.00	165,000.00	153,000.00	154,000.00	128,758.45	34,778
2022-09-22	152,000.00	158,000.00	149,500.00	155,000.00	129,594.54	24,764
2022-09-21	152,000.00	156,500.00	150,500.00	153,000.00	127,922.35	14,901
2022-09-20	154,000.00	155,000.00	149,000.00	152,000.00	127,086.26	34,411
2022-09-19	158,500.00	158,500.00	150,000.00	152,500.00	127,504.31	27,688
2022-09-16	166,000.00	170,000.00	156,000.00	158,500.00	132,520.87	42,701
2022-09-15	169,500.00	171,000.00	166,000.00	166,000.00	138,791.57	17,409
2022-09-14	165,000.00	169,500.00	163,000.00	167,000.00	139,627.67	19,102
2022-09-13	177,000.00	181,000.00	168,500.00	169,000.00	141,299.85	39,885
2022-09-08	175,500.00	176,500.00	169,000.00	176,000.00	147,152.51	23,955
2022-09-07	178,000.00	179,500.00	172,000.00	175,000.00	146,316.42	17,710
2022-09-06	179,500.00	181,500.00	176,500.00	177,000.00	147,988.60	16,410
2022-09-05	180,500.00	182,500.00	176,500.00	178,000.00	148,824.70	25,006
2022-09-02	186,000.00	186,500.00	179,000.00	181,500.00	151,751.03	21,737
2022-09-01	194,000.00	204,500.00	183,500.00	184,000.00	153,841.26	56,900
2022-08-31	192,000.00	200,000.00	187,000.00	191,500.00	160,111.96	31,954
2022-08-30	192,500.00	199,500.00	190,500.00	194,000.00	162,202.20	50,797
2022-08-29	183,500.00	196,000.00	183,000.00	187,500.00	156,767.59	33,135
2022-08-26	189,500.00	200,000.00	186,500.00	192,000.00	160,530.01	69,261
2022-08-25	193,000.00	193,000.00	183,500.00	190,000.00	158,857.82	52,066
2022-08-24	192,000.00	196,500.00	187,500.00	192,500.00	160,948.06	48,601
2022-08-23	175,000.00	200,000.00	173,000.00	191,500.00	160,111.96	150,406
2022-08-22	170,000.00	181,000.00	164,500.00	175,000.00	146,316.42	71,783
2022-08-19	164,000.00	172,000.00	163,500.00	169,500.00	141,717.90	76,320
2022-08-18	164,000.00	167,500.00	162,000.00	164,000.00	137,119.38	48,675
2022-08-17	170,000.00	173,000.00	158,000.00	164,000.00	137,119.38	141,405
2022-08-16	203,000.00	210,000.00	168,500.00	168,500.00	140,881.81	191,638
2022-08-12	177,000.00	193,000.00	173,000.00	193,000.00	161,366.10	46,792

← NewerPage 17 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.