Seoam Machinery Industry Co.,Ltd. (KOSDAQ:100660)
South Korea · Delayed Price · Currency is KRW 4,590.00
-35.00 (-0.76%)
At close: Feb 27, 2026
Seoam Machinery Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 4,690.00 | 4,700.00 | 4,540.00 | 4,630.00 | 4,630.00 | -0.43% | 311,460 |
| Jan 2, 2026 | 4,550.00 | 4,760.00 | 4,505.00 | 4,650.00 | 4,650.00 | 3.56% | 404,527 |
| Dec 30, 2025 | 4,695.00 | 4,695.00 | 4,445.00 | 4,490.00 | 4,490.00 | -3.54% | 276,394 |
| Dec 29, 2025 | 4,660.00 | 4,740.00 | 4,575.00 | 4,655.00 | 4,655.00 | 1.64% | 489,431 |
| Dec 26, 2025 | 4,540.00 | 4,710.00 | 4,450.00 | 4,580.00 | 4,570.00 | 0.88% | 692,923 |
| Dec 24, 2025 | 4,550.00 | 4,655.00 | 4,485.00 | 4,540.00 | 4,530.09 | 0.89% | 500,594 |
| Dec 23, 2025 | 4,430.00 | 4,765.00 | 4,415.00 | 4,500.00 | 4,490.17 | 2.27% | 898,801 |
| Dec 22, 2025 | 4,365.00 | 4,520.00 | 4,325.00 | 4,400.00 | 4,390.39 | - | 429,618 |
| Dec 19, 2025 | 4,430.00 | 4,440.00 | 4,270.00 | 4,400.00 | 4,390.39 | -0.45% | 343,763 |
| Dec 18, 2025 | 4,600.00 | 4,620.00 | 4,270.00 | 4,420.00 | 4,410.35 | -5.45% | 469,638 |
| Dec 17, 2025 | 4,635.00 | 4,850.00 | 4,545.00 | 4,675.00 | 4,664.79 | 1.96% | 1,165,300 |
| Dec 16, 2025 | 4,720.00 | 4,720.00 | 4,540.00 | 4,585.00 | 4,574.99 | -2.96% | 347,886 |
| Dec 15, 2025 | 4,670.00 | 4,730.00 | 4,640.00 | 4,725.00 | 4,714.68 | -0.21% | 283,230 |
| Dec 12, 2025 | 4,945.00 | 4,945.00 | 4,655.00 | 4,735.00 | 4,724.66 | -5.86% | 568,662 |