Seoam Machinery Industry Co.,Ltd. (KOSDAQ:100660)
South Korea · Delayed Price · Currency is KRW 4,175.00
-35.00 (-0.83%)
At close: May 15, 2026
Seoam Machinery Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 4,210.00 | 4,350.00 | 4,145.00 | 4,175.00 | - | -0.83% | 77,815 |
| May 14, 2026 | 4,275.00 | 4,295.00 | 4,190.00 | 4,210.00 | - | -1.75% | 46,775 |
| May 13, 2026 | 4,295.00 | 4,340.00 | 4,190.00 | 4,285.00 | - | -0.23% | 31,986 |
| May 12, 2026 | 4,240.00 | 4,415.00 | 4,150.00 | 4,295.00 | - | 0.82% | 62,005 |
| May 11, 2026 | 4,540.00 | 4,550.00 | 4,255.00 | 4,260.00 | - | -6.17% | 79,332 |
| May 8, 2026 | 4,545.00 | 4,590.00 | 4,445.00 | 4,540.00 | - | -0.11% | 68,168 |
| May 7, 2026 | 4,430.00 | 4,610.00 | 4,370.00 | 4,545.00 | - | 2.60% | 82,629 |
| May 6, 2026 | 4,520.00 | 4,525.00 | 4,410.00 | 4,430.00 | - | -1.99% | 49,006 |
| May 4, 2026 | 4,545.00 | 4,620.00 | 4,500.00 | 4,520.00 | - | -0.55% | 49,520 |
| Apr 30, 2026 | 4,620.00 | 4,685.00 | 4,475.00 | 4,545.00 | - | -0.87% | 56,321 |
| Apr 29, 2026 | 4,555.00 | 4,615.00 | 4,500.00 | 4,585.00 | - | 0.33% | 37,293 |
| Apr 28, 2026 | 4,635.00 | 4,655.00 | 4,530.00 | 4,570.00 | - | 0.11% | 64,560 |
| Apr 27, 2026 | 4,575.00 | 4,615.00 | 4,500.00 | 4,565.00 | - | 1.44% | 69,046 |
| Apr 24, 2026 | 4,510.00 | 4,515.00 | 4,450.00 | 4,500.00 | - | 1.01% | 29,761 |
| Apr 23, 2026 | 4,440.00 | 4,485.00 | 4,390.00 | 4,455.00 | - | 0.45% | 36,937 |
| Apr 22, 2026 | 4,490.00 | 4,505.00 | 4,425.00 | 4,435.00 | - | -1.44% | 17,978 |
| Apr 21, 2026 | 4,550.00 | 4,550.00 | 4,455.00 | 4,500.00 | - | -0.22% | 32,762 |
| Apr 20, 2026 | 4,555.00 | 4,555.00 | 4,475.00 | 4,510.00 | - | -0.99% | 29,892 |
| Apr 17, 2026 | 4,590.00 | 4,590.00 | 4,410.00 | 4,555.00 | - | 0.22% | 40,956 |
| Apr 16, 2026 | 4,600.00 | 4,770.00 | 4,505.00 | 4,545.00 | - | 1.45% | 126,558 |
| Apr 15, 2026 | 4,425.00 | 4,495.00 | 4,420.00 | 4,480.00 | - | 1.24% | 48,592 |
| Apr 14, 2026 | 4,405.00 | 4,440.00 | 4,310.00 | 4,425.00 | - | 2.08% | 51,596 |
| Apr 13, 2026 | 4,370.00 | 4,435.00 | 4,300.00 | 4,335.00 | - | -2.47% | 32,588 |
| Apr 10, 2026 | 4,485.00 | 4,485.00 | 4,350.00 | 4,445.00 | - | 1.72% | 56,862 |
| Apr 9, 2026 | 4,450.00 | 4,540.00 | 4,330.00 | 4,370.00 | - | -2.02% | 79,884 |
| Apr 8, 2026 | 4,185.00 | 4,590.00 | 4,185.00 | 4,460.00 | - | 8.38% | 228,832 |
| Apr 7, 2026 | 4,175.00 | 4,245.00 | 4,110.00 | 4,115.00 | - | -1.32% | 21,878 |
| Apr 6, 2026 | 4,270.00 | 4,270.00 | 4,130.00 | 4,170.00 | - | - | 19,668 |
| Apr 3, 2026 | 4,155.00 | 4,300.00 | 4,155.00 | 4,170.00 | - | 0.72% | 26,016 |
| Apr 2, 2026 | 4,360.00 | 4,420.00 | 4,125.00 | 4,140.00 | - | -4.61% | 33,085 |
| Apr 1, 2026 | 4,170.00 | 4,370.00 | 4,170.00 | 4,340.00 | - | 5.85% | 35,315 |
| Mar 31, 2026 | 4,255.00 | 4,300.00 | 4,070.00 | 4,100.00 | - | -4.43% | 37,831 |
| Mar 30, 2026 | 4,320.00 | 4,320.00 | 4,150.00 | 4,290.00 | - | -1.04% | 11,605 |
| Mar 27, 2026 | 4,255.00 | 4,335.00 | 4,185.00 | 4,335.00 | - | 0.12% | 43,039 |
| Mar 26, 2026 | 4,445.00 | 4,450.00 | 4,255.00 | 4,330.00 | - | -2.59% | 36,424 |
| Mar 25, 2026 | 4,370.00 | 4,445.00 | 4,330.00 | 4,445.00 | - | 1.83% | 31,384 |
| Mar 24, 2026 | 4,325.00 | 4,455.00 | 4,255.00 | 4,365.00 | - | 2.59% | 16,286 |
| Mar 23, 2026 | 4,395.00 | 4,430.00 | 4,250.00 | 4,255.00 | - | -4.38% | 38,479 |
| Mar 20, 2026 | 4,310.00 | 4,555.00 | 4,285.00 | 4,450.00 | - | 3.85% | 52,134 |
| Mar 19, 2026 | 4,320.00 | 4,320.00 | 4,250.00 | 4,285.00 | - | -2.06% | 31,279 |
| Mar 18, 2026 | 4,385.00 | 4,445.00 | 4,335.00 | 4,375.00 | - | -0.11% | 36,607 |
| Mar 17, 2026 | 4,385.00 | 4,425.00 | 4,340.00 | 4,380.00 | - | 0.23% | 29,416 |
| Mar 16, 2026 | 4,450.00 | 4,455.00 | 4,325.00 | 4,370.00 | - | -2.02% | 14,700 |
| Mar 13, 2026 | 4,420.00 | 4,485.00 | 4,235.00 | 4,460.00 | - | 0.11% | 46,340 |
| Mar 12, 2026 | 4,400.00 | 4,455.00 | 4,345.00 | 4,455.00 | - | 1.83% | 34,364 |
| Mar 11, 2026 | 4,315.00 | 4,465.00 | 4,310.00 | 4,375.00 | - | 0.92% | 44,707 |
| Mar 10, 2026 | 4,240.00 | 4,390.00 | 4,230.00 | 4,335.00 | - | 3.46% | 35,955 |
| Mar 9, 2026 | 4,250.00 | 4,345.00 | 4,055.00 | 4,190.00 | - | -4.12% | 99,417 |
| Mar 6, 2026 | 4,235.00 | 4,390.00 | 4,200.00 | 4,370.00 | - | 1.39% | 84,015 |
| Mar 5, 2026 | 4,335.00 | 4,350.00 | 4,117.00 | 4,310.00 | - | 10.37% | 60,682 |