Seah Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	180,500.00	191,500.00	177,500.00	187,500.00	156,767.59	88,346
2022-05-16	175,000.00	181,000.00	161,500.00	176,000.00	147,152.51	89,945
2022-05-13	169,000.00	177,000.00	166,000.00	170,500.00	142,553.99	48,588
2022-05-12	157,500.00	178,000.00	155,500.00	168,000.00	140,463.76	105,545
2022-05-11	167,000.00	170,500.00	155,500.00	159,000.00	132,938.92	80,491
2022-05-10	177,500.00	185,000.00	165,000.00	165,000.00	137,955.48	78,896
2022-05-09	175,500.00	189,500.00	170,000.00	182,500.00	152,587.12	66,373
2022-05-06	180,000.00	185,000.00	173,000.00	177,000.00	147,988.60	39,260
2022-05-04	184,000.00	187,000.00	178,500.00	181,500.00	151,751.03	37,665
2022-05-03	179,500.00	192,000.00	175,500.00	183,000.00	153,005.17	80,945
2022-05-02	161,500.00	181,000.00	160,500.00	179,500.00	150,078.84	103,814
2022-04-29	159,000.00	166,000.00	156,500.00	163,500.00	136,701.34	38,831
2022-04-28	154,000.00	164,500.00	152,500.00	161,000.00	134,611.10	65,536
2022-04-27	148,000.00	154,500.00	147,000.00	153,500.00	128,340.40	37,658
2022-04-26	154,500.00	157,500.00	148,500.00	152,500.00	127,504.31	34,680
2022-04-25	155,000.00	157,500.00	150,500.00	152,500.00	127,504.31	44,337
2022-04-22	157,500.00	162,000.00	155,000.00	159,000.00	132,938.92	30,985
2022-04-21	164,500.00	164,500.00	155,500.00	159,500.00	133,356.96	57,987
2022-04-20	152,500.00	178,000.00	150,000.00	164,500.00	137,537.43	162,991
2022-04-19	148,000.00	156,000.00	142,000.00	154,000.00	128,758.45	59,827
2022-04-18	151,000.00	154,000.00	146,500.00	148,000.00	123,741.88	33,703
2022-04-15	148,000.00	154,000.00	144,500.00	151,000.00	126,250.16	59,142
2022-04-14	142,000.00	154,500.00	139,000.00	149,000.00	124,577.98	132,297
2022-04-13	132,500.00	142,000.00	131,000.00	137,500.00	114,962.90	60,252
2022-04-12	130,000.00	133,000.00	126,500.00	129,500.00	108,274.15	36,640
2022-04-11	120,500.00	129,000.00	120,500.00	127,500.00	106,601.96	36,944
2022-04-08	119,000.00	121,500.00	115,500.00	120,000.00	100,331.26	12,534
2022-04-07	114,000.00	120,000.00	114,000.00	118,500.00	99,077.12	19,859
2022-04-06	113,500.00	116,000.00	113,500.00	115,500.00	96,568.83	5,767
2022-04-05	119,000.00	119,500.00	113,000.00	115,000.00	96,150.79	22,177
2022-04-04	118,500.00	120,500.00	117,500.00	118,500.00	99,077.12	5,725
2022-04-01	124,000.00	124,500.00	118,500.00	118,500.00	99,077.12	15,776
2022-03-31	123,500.00	127,000.00	119,500.00	125,000.00	104,511.73	32,310
2022-03-30	119,000.00	125,000.00	115,000.00	125,000.00	104,511.73	31,496
2022-03-29	122,000.00	122,000.00	118,000.00	119,000.00	99,495.16	16,887
2022-03-28	119,000.00	124,500.00	114,500.00	122,000.00	102,003.44	30,923
2022-03-25	119,500.00	121,000.00	116,000.00	119,000.00	99,495.16	17,025
2022-03-24	123,000.00	124,500.00	118,000.00	119,500.00	99,913.21	33,923
2022-03-23	118,000.00	122,000.00	116,500.00	120,500.00	100,749.30	34,270
2022-03-22	115,000.00	116,000.00	112,000.00	114,500.00	95,732.74	10,708
2022-03-21	111,500.00	116,500.00	111,000.00	114,000.00	95,314.69	26,632
2022-03-18	110,000.00	113,500.00	109,000.00	111,000.00	92,806.41	22,210
2022-03-17	108,000.00	109,000.00	104,500.00	107,500.00	89,880.08	14,083
2022-03-16	108,000.00	108,500.00	105,500.00	107,000.00	89,462.04	9,070
2022-03-15	113,500.00	113,500.00	107,000.00	107,000.00	89,462.04	9,149
2022-03-14	114,000.00	116,000.00	111,500.00	112,000.00	93,642.51	8,396
2022-03-11	110,000.00	115,500.00	109,000.00	114,000.00	95,314.69	17,604
2022-03-10	113,000.00	114,000.00	102,500.00	110,500.00	92,388.37	29,338
2022-03-08	116,500.00	119,500.00	109,000.00	115,500.00	96,568.83	47,285
2022-03-07	112,000.00	119,000.00	111,000.00	118,500.00	99,077.12	65,340
2022-03-04	107,500.00	111,500.00	106,500.00	109,500.00	91,552.27	53,874
2022-03-03	106,000.00	107,500.00	102,500.00	104,000.00	86,953.76	11,935
2022-03-02	99,200.00	106,000.00	99,200.00	104,500.00	87,371.80	21,933
2022-02-28	98,900.00	101,500.00	97,700.00	99,200.00	82,940.51	9,720
2022-02-25	95,300.00	100,500.00	95,300.00	98,700.00	82,522.46	14,474
2022-02-24	97,500.00	97,500.00	93,500.00	94,700.00	79,178.08	6,230
2022-02-23	93,300.00	98,200.00	93,300.00	97,700.00	81,686.36	9,222
2022-02-22	93,400.00	94,700.00	91,800.00	93,400.00	78,091.16	3,865
2022-02-21	94,100.00	95,200.00	93,500.00	94,800.00	79,261.69	1,870
2022-02-18	91,800.00	95,700.00	91,800.00	94,900.00	79,345.30	2,869

← NewerPage 19 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.