Seoam Machinery Industry Co.,Ltd. (KOSDAQ:100660)
South Korea · Delayed Price · Currency is KRW 2,990.00
-90.00 (-2.92%)
At close: Aug 18, 2026
Seoam Machinery Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 3,080.00 | 3,170.00 | 2,950.00 | 2,990.00 | 2,990.00 | -2.92% | 32,862 |
| Aug 14, 2026 | 3,075.00 | 3,085.00 | 2,980.00 | 3,080.00 | 3,080.00 | 0.16% | 23,923 |
| Aug 13, 2026 | 3,105.00 | 3,145.00 | 3,020.00 | 3,075.00 | 3,075.00 | -1.60% | 25,882 |
| Aug 12, 2026 | 3,005.00 | 3,150.00 | 2,990.00 | 3,125.00 | 3,125.00 | 2.63% | 59,926 |
| Aug 11, 2026 | 2,980.00 | 3,080.00 | 2,935.00 | 3,045.00 | 3,045.00 | 2.18% | 31,672 |
| Aug 10, 2026 | 2,900.00 | 3,035.00 | 2,900.00 | 2,980.00 | 2,980.00 | 1.53% | 25,770 |
| Aug 7, 2026 | 2,955.00 | 2,955.00 | 2,865.00 | 2,935.00 | 2,935.00 | 0.69% | 8,314 |
| Aug 6, 2026 | 2,935.00 | 2,955.00 | 2,850.00 | 2,915.00 | 2,915.00 | -0.85% | 12,557 |
| Aug 5, 2026 | 2,860.00 | 2,950.00 | 2,860.00 | 2,940.00 | 2,940.00 | 3.16% | 27,413 |
| Aug 4, 2026 | 2,670.00 | 2,850.00 | 2,670.00 | 2,850.00 | 2,850.00 | 4.59% | 32,264 |
| Aug 3, 2026 | 2,690.00 | 2,830.00 | 2,690.00 | 2,725.00 | 2,725.00 | 1.30% | 30,979 |
| Jul 31, 2026 | 2,550.00 | 2,800.00 | 2,550.00 | 2,690.00 | 2,690.00 | 7.39% | 77,021 |
| Jul 30, 2026 | 2,505.00 | 2,695.00 | 2,505.00 | 2,505.00 | 2,505.00 | -2.34% | 55,208 |
| Jul 29, 2026 | 2,750.00 | 2,830.00 | 2,505.00 | 2,565.00 | 2,565.00 | -8.06% | 79,671 |
| Jul 28, 2026 | 2,820.00 | 2,825.00 | 2,705.00 | 2,790.00 | 2,790.00 | -1.76% | 43,663 |
| Jul 27, 2026 | 2,900.00 | 2,915.00 | 2,825.00 | 2,840.00 | 2,840.00 | -0.35% | 36,655 |
| Jul 24, 2026 | 2,955.00 | 2,955.00 | 2,850.00 | 2,850.00 | 2,850.00 | -3.39% | 52,633 |
| Jul 23, 2026 | 2,940.00 | 2,995.00 | 2,925.00 | 2,950.00 | 2,950.00 | 0.85% | 38,897 |
| Jul 22, 2026 | 3,000.00 | 3,010.00 | 2,910.00 | 2,925.00 | 2,925.00 | 1.39% | 47,129 |
| Jul 21, 2026 | 2,945.00 | 2,950.00 | 2,835.00 | 2,885.00 | 2,885.00 | -2.04% | 104,533 |
| Jul 20, 2026 | 3,010.00 | 3,060.00 | 2,900.00 | 2,945.00 | 2,945.00 | -2.16% | 75,318 |
| Jul 16, 2026 | 2,985.00 | 3,075.00 | 2,945.00 | 3,010.00 | 3,010.00 | -1.31% | 106,170 |
| Jul 15, 2026 | 2,990.00 | 3,115.00 | 2,990.00 | 3,050.00 | 3,050.00 | 2.52% | 58,658 |
| Jul 14, 2026 | 2,985.00 | 3,135.00 | 2,930.00 | 2,975.00 | 2,975.00 | -1.49% | 108,873 |
| Jul 13, 2026 | 3,250.00 | 3,300.00 | 3,020.00 | 3,020.00 | 3,020.00 | -6.79% | 118,182 |
| Jul 10, 2026 | 2,950.00 | 3,280.00 | 2,950.00 | 3,240.00 | 3,240.00 | 9.46% | 190,106 |
| Jul 9, 2026 | 2,985.00 | 3,060.00 | 2,935.00 | 2,960.00 | 2,960.00 | -0.84% | 147,109 |
| Jul 8, 2026 | 3,100.00 | 3,155.00 | 2,980.00 | 2,985.00 | 2,985.00 | -4.94% | 152,791 |
| Jul 7, 2026 | 3,210.00 | 3,440.00 | 3,125.00 | 3,140.00 | 3,140.00 | -4.27% | 237,100 |
| Jul 6, 2026 | 3,125.00 | 3,280.00 | 3,080.00 | 3,280.00 | 3,280.00 | 4.13% | 163,718 |
| Jul 3, 2026 | 3,260.00 | 3,285.00 | 3,045.00 | 3,150.00 | 3,150.00 | -3.23% | 159,750 |
| Jul 2, 2026 | 3,430.00 | 3,500.00 | 3,245.00 | 3,255.00 | 3,255.00 | -5.92% | 281,681 |
| Jul 1, 2026 | 3,360.00 | 3,640.00 | 3,270.00 | 3,460.00 | 3,460.00 | 3.44% | 363,919 |
| Jun 30, 2026 | 3,615.00 | 3,615.00 | 3,310.00 | 3,345.00 | 3,345.00 | -7.47% | 331,694 |
| Jun 29, 2026 | 3,500.00 | 3,845.00 | 3,405.00 | 3,615.00 | 3,615.00 | 7.91% | 692,717 |
| Jun 26, 2026 | 3,465.00 | 3,975.00 | 3,275.00 | 3,350.00 | 3,350.00 | 3.72% | 1,978,628 |
| Jun 25, 2026 | 4,860.00 | 5,100.00 | 3,230.00 | 3,230.00 | 3,230.00 | -26.92% | 4,232,107 |
| Jun 24, 2026 | 3,565.00 | 4,420.00 | 3,480.00 | 4,420.00 | 4,420.00 | 30.00% | 1,045,426 |
| Jun 23, 2026 | 3,895.00 | 4,265.00 | 3,400.00 | 3,400.00 | 3,400.00 | -8.36% | 1,653,354 |
| Jun 22, 2026 | 3,300.00 | 4,095.00 | 3,110.00 | 3,710.00 | 3,710.00 | 12.42% | 642,566 |
| Jun 19, 2026 | 3,415.00 | 3,575.00 | 3,200.00 | 3,300.00 | 3,300.00 | -3.37% | 42,325 |
| Jun 18, 2026 | 3,575.00 | 3,580.00 | 3,385.00 | 3,415.00 | 3,415.00 | -4.48% | 36,576 |
| Jun 17, 2026 | 3,500.00 | 3,660.00 | 3,500.00 | 3,575.00 | 3,575.00 | 2.14% | 20,851 |
| Jun 16, 2026 | 3,420.00 | 3,575.00 | 3,380.00 | 3,500.00 | 3,500.00 | 2.49% | 32,266 |
| Jun 15, 2026 | 3,460.00 | 3,550.00 | 3,375.00 | 3,415.00 | 3,415.00 | 0.15% | 19,603 |
| Jun 12, 2026 | 3,350.00 | 3,490.00 | 3,350.00 | 3,410.00 | 3,410.00 | 3.81% | 29,631 |
| Jun 11, 2026 | 3,235.00 | 3,290.00 | 3,110.00 | 3,285.00 | 3,285.00 | 1.39% | 23,502 |
| Jun 10, 2026 | 3,280.00 | 3,520.00 | 3,215.00 | 3,240.00 | 3,240.00 | -2.41% | 50,308 |
| Jun 9, 2026 | 3,175.00 | 3,485.00 | 3,175.00 | 3,320.00 | 3,320.00 | 2.79% | 26,986 |
| Jun 8, 2026 | 3,165.00 | 3,315.00 | 3,165.00 | 3,230.00 | 3,230.00 | -4.72% | 40,167 |