Seoam Machinery Industry Co.,Ltd. (KOSDAQ:100660)
South Korea · Delayed Price · Currency is KRW 4,455.00
+20.00 (0.45%)
At close: Apr 23, 2026
Seoam Machinery Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 4,510.00 | 4,515.00 | 4,450.00 | 4,500.00 | 4,500.00 | 1.01% | 29,761 |
| Apr 23, 2026 | 4,440.00 | 4,485.00 | 4,390.00 | 4,455.00 | 4,455.00 | 0.45% | 36,498 |
| Apr 22, 2026 | 4,490.00 | 4,505.00 | 4,425.00 | 4,435.00 | 4,435.00 | -1.44% | 17,977 |
| Apr 21, 2026 | 4,550.00 | 4,550.00 | 4,455.00 | 4,500.00 | 4,500.00 | -0.22% | 32,564 |
| Apr 20, 2026 | 4,555.00 | 4,555.00 | 4,475.00 | 4,510.00 | 4,510.00 | -0.99% | 29,892 |
| Apr 17, 2026 | 4,590.00 | 4,590.00 | 4,410.00 | 4,555.00 | 4,555.00 | 0.22% | 40,900 |
| Apr 16, 2026 | 4,600.00 | 4,770.00 | 4,505.00 | 4,545.00 | 4,545.00 | 1.45% | 126,429 |
| Apr 15, 2026 | 4,425.00 | 4,495.00 | 4,420.00 | 4,480.00 | 4,480.00 | 1.24% | 48,282 |
| Apr 14, 2026 | 4,405.00 | 4,440.00 | 4,310.00 | 4,425.00 | 4,425.00 | 2.08% | 51,453 |
| Apr 13, 2026 | 4,370.00 | 4,435.00 | 4,300.00 | 4,335.00 | 4,335.00 | -2.47% | 32,337 |
| Apr 10, 2026 | 4,485.00 | 4,485.00 | 4,350.00 | 4,445.00 | 4,445.00 | 1.72% | 56,203 |
| Apr 9, 2026 | 4,450.00 | 4,540.00 | 4,330.00 | 4,370.00 | 4,370.00 | -2.02% | 79,336 |
| Apr 8, 2026 | 4,185.00 | 4,590.00 | 4,185.00 | 4,460.00 | 4,460.00 | 8.38% | 227,859 |
| Apr 7, 2026 | 4,175.00 | 4,245.00 | 4,110.00 | 4,115.00 | 4,115.00 | -1.32% | 21,878 |
| Apr 6, 2026 | 4,270.00 | 4,270.00 | 4,130.00 | 4,170.00 | 4,170.00 | - | 19,668 |
| Apr 3, 2026 | 4,155.00 | 4,300.00 | 4,155.00 | 4,170.00 | 4,170.00 | 0.72% | 25,566 |
| Apr 2, 2026 | 4,360.00 | 4,420.00 | 4,125.00 | 4,140.00 | 4,140.00 | -4.61% | 32,991 |
| Apr 1, 2026 | 4,170.00 | 4,370.00 | 4,170.00 | 4,340.00 | 4,340.00 | 5.85% | 35,304 |
| Mar 31, 2026 | 4,255.00 | 4,300.00 | 4,070.00 | 4,100.00 | 4,100.00 | -4.43% | 37,583 |
| Mar 30, 2026 | 4,320.00 | 4,320.00 | 4,150.00 | 4,290.00 | 4,290.00 | -1.04% | 11,602 |
| Mar 27, 2026 | 4,255.00 | 4,335.00 | 4,185.00 | 4,335.00 | 4,335.00 | 0.12% | 42,738 |
| Mar 26, 2026 | 4,445.00 | 4,450.00 | 4,255.00 | 4,330.00 | 4,330.00 | -2.59% | 35,543 |
| Mar 25, 2026 | 4,370.00 | 4,445.00 | 4,330.00 | 4,445.00 | 4,445.00 | 1.83% | 31,084 |
| Mar 24, 2026 | 4,325.00 | 4,455.00 | 4,255.00 | 4,365.00 | 4,365.00 | 2.59% | 16,189 |
| Mar 23, 2026 | 4,395.00 | 4,430.00 | 4,250.00 | 4,255.00 | 4,255.00 | -4.38% | 38,479 |
| 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 |