Seah Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	180,000.00	180,000.00	173,500.00	178,000.00	148,824.70	37,450
2022-08-10	166,500.00	183,000.00	166,500.00	177,500.00	148,406.65	78,155
2022-08-09	167,000.00	168,000.00	163,500.00	165,500.00	138,373.52	18,689
2022-08-08	164,000.00	168,000.00	161,000.00	167,000.00	139,627.67	23,941
2022-08-05	165,000.00	172,000.00	162,000.00	163,500.00	136,701.34	46,428
2022-08-04	164,000.00	164,500.00	159,500.00	160,000.00	133,775.01	17,518
2022-08-03	160,000.00	165,500.00	156,500.00	163,000.00	136,283.29	24,069
2022-08-02	164,500.00	165,000.00	156,000.00	160,500.00	134,193.06	24,049
2022-08-01	159,000.00	168,500.00	156,500.00	163,500.00	136,701.34	38,219
2022-07-29	151,000.00	158,000.00	149,500.00	157,500.00	131,684.77	33,862
2022-07-28	154,000.00	158,500.00	148,500.00	149,000.00	124,577.98	26,881
2022-07-27	152,000.00	152,500.00	149,500.00	151,000.00	126,250.16	5,871
2022-07-26	149,000.00	153,000.00	147,500.00	151,000.00	126,250.16	20,008
2022-07-25	148,500.00	150,000.00	147,000.00	147,500.00	123,323.84	5,245
2022-07-22	150,500.00	151,500.00	147,500.00	147,500.00	123,323.84	16,507
2022-07-21	148,000.00	151,000.00	147,000.00	149,500.00	124,996.02	9,131
2022-07-20	152,000.00	153,500.00	148,500.00	148,500.00	124,159.93	31,452
2022-07-19	151,500.00	157,500.00	150,500.00	151,000.00	126,250.16	12,763
2022-07-18	149,500.00	152,000.00	147,000.00	151,500.00	126,668.21	11,451
2022-07-15	152,500.00	153,000.00	145,000.00	149,500.00	124,996.02	21,147
2022-07-14	148,000.00	154,500.00	146,000.00	153,000.00	127,922.35	14,997
2022-07-13	146,500.00	148,000.00	143,000.00	146,000.00	122,069.70	8,726
2022-07-12	152,500.00	153,000.00	146,500.00	148,000.00	123,741.88	13,320
2022-07-11	152,000.00	154,500.00	149,000.00	152,500.00	127,504.31	14,510
2022-07-08	156,000.00	158,000.00	151,000.00	151,000.00	126,250.16	14,766
2022-07-07	149,500.00	156,500.00	145,500.00	154,000.00	128,758.45	25,138
2022-07-06	161,000.00	163,000.00	149,500.00	149,500.00	124,996.02	34,722
2022-07-05	156,000.00	165,500.00	154,000.00	163,000.00	136,283.29	28,405
2022-07-04	166,000.00	168,500.00	154,500.00	156,000.00	130,430.63	36,558
2022-07-01	153,500.00	168,000.00	153,500.00	163,000.00	136,283.29	49,571
2022-06-30	154,500.00	160,000.00	151,000.00	151,000.00	126,250.16	25,560
2022-06-29	149,500.00	161,000.00	149,000.00	154,500.00	129,176.49	37,555
2022-06-28	144,500.00	157,000.00	144,500.00	152,500.00	127,504.31	45,039
2022-06-27	138,500.00	145,500.00	134,000.00	144,500.00	120,815.55	24,834
2022-06-24	135,500.00	138,000.00	131,500.00	137,000.00	114,544.85	29,554
2022-06-23	141,000.00	143,500.00	134,000.00	135,500.00	113,290.71	35,161
2022-06-22	149,500.00	150,000.00	140,500.00	140,500.00	117,471.18	20,070
2022-06-21	148,500.00	150,500.00	146,000.00	148,000.00	123,741.88	17,738
2022-06-20	156,500.00	158,500.00	149,000.00	149,500.00	124,996.02	18,952
2022-06-17	152,000.00	158,000.00	149,000.00	156,500.00	130,848.68	16,015
2022-06-16	161,500.00	165,000.00	156,500.00	156,500.00	130,848.68	24,261
2022-06-15	162,500.00	162,500.00	155,000.00	157,500.00	131,684.77	23,514
2022-06-14	163,000.00	166,500.00	157,500.00	162,500.00	135,865.24	30,632
2022-06-13	161,500.00	172,000.00	157,500.00	168,000.00	140,463.76	44,942
2022-06-10	168,000.00	169,000.00	162,500.00	165,500.00	138,373.52	25,987
2022-06-09	174,500.00	174,500.00	164,000.00	170,000.00	142,135.95	42,737
2022-06-08	176,000.00	178,500.00	171,500.00	175,000.00	146,316.42	11,352
2022-06-07	174,000.00	180,000.00	172,000.00	176,000.00	147,152.51	17,224
2022-06-03	179,000.00	180,500.00	172,500.00	174,000.00	145,480.32	20,183
2022-06-02	179,500.00	181,500.00	178,500.00	179,000.00	149,660.79	5,554
2022-05-31	180,000.00	180,500.00	178,000.00	180,000.00	150,496.89	15,604
2022-05-30	185,000.00	185,000.00	179,000.00	179,000.00	149,660.79	17,013
2022-05-27	184,500.00	187,500.00	182,000.00	183,500.00	153,423.21	15,502
2022-05-26	175,500.00	188,000.00	175,500.00	184,500.00	154,259.31	45,451
2022-05-25	178,500.00	180,500.00	174,000.00	178,000.00	148,824.70	16,690
2022-05-24	176,500.00	180,500.00	174,500.00	177,000.00	147,988.60	30,023
2022-05-23	175,500.00	177,000.00	170,500.00	173,000.00	144,644.23	27,905
2022-05-20	182,500.00	189,000.00	175,500.00	177,500.00	148,406.65	52,493
2022-05-19	174,500.00	183,000.00	173,000.00	178,500.00	149,242.74	38,202
2022-05-18	188,500.00	189,000.00	177,000.00	178,500.00	149,242.74	59,971

← NewerPage 18 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.