Seoam Machinery Industry Co.,Ltd. (KOSDAQ:100660)
South Korea · Delayed Price · Currency is KRW 4,450.00
+165.00 (3.85%)
At close: Mar 20, 2026
Seoam Machinery Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4,310.00 | 4,555.00 | 4,285.00 | 4,450.00 | 4,450.00 | 3.85% | 51,387 |
| Mar 19, 2026 | 4,320.00 | 4,320.00 | 4,250.00 | 4,285.00 | 4,285.00 | -2.06% | 31,278 |
| Mar 18, 2026 | 4,385.00 | 4,445.00 | 4,335.00 | 4,375.00 | 4,375.00 | -0.11% | 35,241 |
| Mar 17, 2026 | 4,385.00 | 4,425.00 | 4,340.00 | 4,380.00 | 4,380.00 | 0.23% | 29,413 |
| Mar 16, 2026 | 4,450.00 | 4,455.00 | 4,325.00 | 4,370.00 | 4,370.00 | -2.02% | 14,700 |
| Mar 13, 2026 | 4,420.00 | 4,485.00 | 4,235.00 | 4,460.00 | 4,460.00 | 0.11% | 46,294 |
| Mar 12, 2026 | 4,400.00 | 4,455.00 | 4,345.00 | 4,455.00 | 4,455.00 | 1.83% | 33,638 |
| Mar 11, 2026 | 4,315.00 | 4,465.00 | 4,310.00 | 4,375.00 | 4,375.00 | 0.92% | 44,707 |
| Mar 10, 2026 | 4,240.00 | 4,390.00 | 4,230.00 | 4,335.00 | 4,335.00 | 3.46% | 35,892 |
| Mar 9, 2026 | 4,250.00 | 4,345.00 | 4,055.00 | 4,190.00 | 4,190.00 | -4.12% | 99,330 |
| Mar 6, 2026 | 4,235.00 | 4,390.00 | 4,200.00 | 4,370.00 | 4,370.00 | 1.39% | 83,912 |
| Mar 5, 2026 | 4,335.00 | 4,350.00 | 4,117.00 | 4,310.00 | 4,310.00 | 10.37% | 60,677 |
| Mar 4, 2026 | 4,400.00 | 4,400.00 | 3,810.00 | 3,905.00 | 3,905.00 | -12.15% | 206,495 |
| Mar 3, 2026 | 4,455.00 | 4,620.00 | 4,410.00 | 4,445.00 | 4,445.00 | -3.16% | 86,547 |
| Feb 27, 2026 | 4,580.00 | 4,640.00 | 4,495.00 | 4,590.00 | 4,590.00 | -0.76% | 110,458 |
| Feb 26, 2026 | 4,915.00 | 4,940.00 | 4,625.00 | 4,625.00 | 4,625.00 | -5.23% | 203,800 |
| Feb 25, 2026 | 4,885.00 | 4,950.00 | 4,840.00 | 4,880.00 | 4,880.00 | 0.31% | 88,185 |
| Feb 24, 2026 | 4,880.00 | 4,900.00 | 4,775.00 | 4,865.00 | 4,865.00 | -0.31% | 81,901 |
| Feb 23, 2026 | 4,880.00 | 4,940.00 | 4,795.00 | 4,880.00 | 4,880.00 | - | 90,363 |
| Feb 20, 2026 | 4,935.00 | 5,000.00 | 4,820.00 | 4,880.00 | 4,880.00 | -1.01% | 72,048 |
| Feb 19, 2026 | 4,790.00 | 4,970.00 | 4,750.00 | 4,930.00 | 4,930.00 | 3.25% | 134,956 |
| Feb 13, 2026 | 4,830.00 | 4,865.00 | 4,730.00 | 4,775.00 | 4,775.00 | -1.85% | 80,327 |
| Feb 12, 2026 | 4,910.00 | 4,920.00 | 4,825.00 | 4,865.00 | 4,865.00 | -0.10% | 60,645 |
| Feb 11, 2026 | 4,865.00 | 4,910.00 | 4,785.00 | 4,870.00 | 4,870.00 | 0.21% | 79,735 |
| Feb 10, 2026 | 4,830.00 | 4,900.00 | 4,777.00 | 4,860.00 | 4,860.00 | 1.25% | 85,270 |
| Feb 9, 2026 | 4,940.00 | 4,970.00 | 4,740.00 | 4,800.00 | 4,800.00 | -1.23% | 163,894 |
| Feb 6, 2026 | 4,970.00 | 4,970.00 | 4,665.00 | 4,860.00 | 4,860.00 | -2.31% | 158,422 |
| Feb 5, 2026 | 5,050.00 | 5,130.00 | 4,935.00 | 4,975.00 | 4,975.00 | -1.49% | 173,001 |
| Feb 4, 2026 | 5,050.00 | 5,180.00 | 4,985.00 | 5,050.00 | 5,050.00 | - | 178,335 |
| Feb 3, 2026 | 4,830.00 | 5,500.00 | 4,830.00 | 5,050.00 | 5,050.00 | 5.10% | 748,783 |
| Feb 2, 2026 | 4,900.00 | 5,020.00 | 4,800.00 | 4,805.00 | 4,805.00 | -1.94% | 187,895 |
| Jan 30, 2026 | 5,110.00 | 5,150.00 | 4,900.00 | 4,900.00 | 4,900.00 | -3.92% | 224,745 |
| Jan 29, 2026 | 5,100.00 | 5,130.00 | 4,885.00 | 5,100.00 | 5,100.00 | 1.19% | 218,718 |
| Jan 28, 2026 | 4,920.00 | 5,090.00 | 4,860.00 | 5,040.00 | 5,040.00 | 2.44% | 291,451 |
| Jan 27, 2026 | 5,090.00 | 5,140.00 | 4,860.00 | 4,920.00 | 4,920.00 | -3.34% | 339,832 |
| Jan 26, 2026 | 5,190.00 | 5,250.00 | 5,020.00 | 5,090.00 | 5,090.00 | -1.93% | 339,223 |
| Jan 23, 2026 | 5,220.00 | 5,250.00 | 5,030.00 | 5,190.00 | 5,190.00 | - | 307,074 |
| Jan 22, 2026 | 5,630.00 | 5,630.00 | 5,170.00 | 5,190.00 | 5,190.00 | -5.98% | 709,607 |
| Jan 21, 2026 | 5,290.00 | 5,710.00 | 5,230.00 | 5,520.00 | 5,520.00 | 1.28% | 786,635 |
| Jan 20, 2026 | 5,810.00 | 5,920.00 | 5,430.00 | 5,450.00 | 5,450.00 | -3.88% | 950,373 |
| Jan 19, 2026 | 5,160.00 | 6,180.00 | 5,050.00 | 5,670.00 | 5,670.00 | 10.31% | 5,158,666 |
| Jan 16, 2026 | 5,220.00 | 5,220.00 | 5,070.00 | 5,140.00 | 5,140.00 | -1.53% | 482,547 |
| Jan 15, 2026 | 5,020.00 | 5,230.00 | 4,900.00 | 5,220.00 | 5,220.00 | 5.24% | 517,638 |
| Jan 14, 2026 | 5,330.00 | 5,330.00 | 4,900.00 | 4,960.00 | 4,960.00 | -4.62% | 510,809 |
| Jan 13, 2026 | 5,070.00 | 5,300.00 | 4,995.00 | 5,200.00 | 5,200.00 | 2.56% | 575,594 |
| Jan 12, 2026 | 5,200.00 | 5,370.00 | 4,920.00 | 5,070.00 | 5,070.00 | -2.87% | 855,527 |
| Jan 9, 2026 | 4,870.00 | 5,550.00 | 4,770.00 | 5,220.00 | 5,220.00 | 6.97% | 2,516,960 |
| Jan 8, 2026 | 5,070.00 | 5,950.00 | 4,850.00 | 4,880.00 | 4,880.00 | 5.40% | 5,776,363 |
| Jan 7, 2026 | 4,730.00 | 4,785.00 | 4,585.00 | 4,630.00 | 4,630.00 | -2.53% | 367,481 |
| Jan 6, 2026 | 4,630.00 | 5,080.00 | 4,605.00 | 4,750.00 | 4,750.00 | 2.59% | 1,276,338 |