Seoam Machinery Industry Co.,Ltd. (KOSDAQ:100660)
South Korea · Delayed Price · Currency is KRW 2,960.00
+50.00 (1.72%)
At close: Nov 4, 2026
Seoam Machinery Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 2,980.00 | 2,980.00 | 2,800.00 | 2,960.00 | 2,960.00 | 1.72% | 21,679 |
| Nov 3, 2026 | 2,925.00 | 2,960.00 | 2,765.00 | 2,910.00 | 2,910.00 | 2.46% | 16,706 |
| Nov 2, 2026 | 2,750.00 | 2,885.00 | 2,750.00 | 2,840.00 | 2,840.00 | 2.16% | 17,083 |
| Oct 30, 2026 | 2,905.00 | 2,920.00 | 2,765.00 | 2,780.00 | 2,780.00 | -5.28% | 21,864 |
| Oct 29, 2026 | 2,950.00 | 3,000.00 | 2,885.00 | 2,935.00 | 2,935.00 | -2.17% | 12,948 |
| Oct 28, 2026 | 3,025.00 | 3,025.00 | 2,935.00 | 3,000.00 | 3,000.00 | 2.04% | 14,048 |
| Oct 27, 2026 | 2,930.00 | 3,035.00 | 2,905.00 | 2,940.00 | 2,940.00 | -0.34% | 9,312 |
| Oct 26, 2026 | 3,005.00 | 3,050.00 | 2,950.00 | 2,950.00 | 2,950.00 | -1.83% | 8,693 |
| Oct 23, 2026 | 2,910.00 | 3,020.00 | 2,900.00 | 3,005.00 | 3,005.00 | 1.01% | 9,755 |
| Oct 22, 2026 | 3,115.00 | 3,115.00 | 2,965.00 | 2,975.00 | 2,975.00 | -4.65% | 20,959 |
| Oct 21, 2026 | 3,120.00 | 3,120.00 | 3,005.00 | 3,120.00 | 3,120.00 | - | 7,800 |
| Oct 20, 2026 | 3,055.00 | 3,130.00 | 3,000.00 | 3,120.00 | 3,120.00 | 1.13% | 4,530 |
| Oct 19, 2026 | 3,010.00 | 3,085.00 | 2,955.00 | 3,085.00 | 3,085.00 | 2.32% | 11,812 |
| Oct 16, 2026 | 2,970.00 | 3,020.00 | 2,900.00 | 3,015.00 | 3,015.00 | 3.08% | 13,361 |
| Oct 15, 2026 | 3,000.00 | 3,000.00 | 2,850.00 | 2,925.00 | 2,925.00 | -4.57% | 20,823 |
| Oct 14, 2026 | 3,045.00 | 3,100.00 | 3,020.00 | 3,065.00 | 3,065.00 | 0.66% | 8,001 |
| Oct 13, 2026 | 3,150.00 | 3,150.00 | 3,020.00 | 3,045.00 | 3,045.00 | -3.33% | 18,678 |
| Oct 12, 2026 | 3,265.00 | 3,270.00 | 3,100.00 | 3,150.00 | 3,150.00 | -3.67% | 20,936 |
| Oct 8, 2026 | 3,220.00 | 3,295.00 | 3,200.00 | 3,270.00 | 3,270.00 | - | 16,757 |
| Oct 7, 2026 | 3,320.00 | 3,320.00 | 3,265.00 | 3,270.00 | 3,270.00 | -0.76% | 24,865 |
| Oct 6, 2026 | 3,300.00 | 3,400.00 | 3,255.00 | 3,295.00 | 3,295.00 | 0.46% | 96,311 |
| Oct 2, 2026 | 3,235.00 | 3,290.00 | 3,135.00 | 3,280.00 | 3,280.00 | 0.77% | 24,290 |
| Oct 1, 2026 | 3,180.00 | 3,255.00 | 3,125.00 | 3,255.00 | 3,255.00 | 3.50% | 43,079 |
| Sep 30, 2026 | 3,100.00 | 3,150.00 | 3,070.00 | 3,145.00 | 3,145.00 | 1.45% | 37,091 |
| Sep 29, 2026 | 3,085.00 | 3,460.00 | 3,065.00 | 3,100.00 | 3,100.00 | -0.48% | 347,636 |
| Sep 28, 2026 | 3,100.00 | 3,125.00 | 3,065.00 | 3,115.00 | 3,115.00 | 0.48% | 13,053 |
| Sep 23, 2026 | 3,080.00 | 3,110.00 | 3,045.00 | 3,100.00 | 3,100.00 | 0.65% | 7,639 |
| Sep 22, 2026 | 3,115.00 | 3,115.00 | 3,010.00 | 3,080.00 | 3,080.00 | 0.98% | 12,005 |
| Sep 21, 2026 | 3,065.00 | 3,110.00 | 3,045.00 | 3,050.00 | 3,050.00 | -1.45% | 9,366 |
| Sep 18, 2026 | 3,060.00 | 3,095.00 | 3,050.00 | 3,095.00 | 3,095.00 | 1.48% | 8,809 |
| Sep 17, 2026 | 3,035.00 | 3,075.00 | 3,030.00 | 3,050.00 | 3,050.00 | -0.33% | 9,900 |
| Sep 16, 2026 | 3,070.00 | 3,090.00 | 3,020.00 | 3,060.00 | 3,060.00 | -0.33% | 11,393 |
| Sep 15, 2026 | 3,045.00 | 3,085.00 | 3,025.00 | 3,070.00 | 3,070.00 | 0.16% | 5,420 |
| Sep 14, 2026 | 3,045.00 | 3,070.00 | 2,990.00 | 3,065.00 | 3,065.00 | - | 10,821 |
| Sep 11, 2026 | 3,105.00 | 3,105.00 | 3,050.00 | 3,065.00 | 3,065.00 | -2.08% | 12,625 |
| Sep 10, 2026 | 3,110.00 | 3,130.00 | 3,025.00 | 3,130.00 | 3,130.00 | 0.64% | 17,274 |
| Sep 9, 2026 | 3,070.00 | 3,195.00 | 3,060.00 | 3,110.00 | 3,110.00 | - | 16,399 |
| Sep 8, 2026 | 3,140.00 | 3,140.00 | 3,075.00 | 3,110.00 | 3,110.00 | -0.96% | 7,918 |
| Sep 7, 2026 | 3,195.00 | 3,195.00 | 3,100.00 | 3,140.00 | 3,140.00 | - | 24,440 |
| Sep 4, 2026 | 3,130.00 | 3,200.00 | 3,085.00 | 3,140.00 | 3,140.00 | 1.95% | 14,989 |
| Sep 3, 2026 | 3,030.00 | 3,180.00 | 3,010.00 | 3,080.00 | 3,080.00 | 1.65% | 28,540 |
| Sep 2, 2026 | 3,005.00 | 3,060.00 | 2,975.00 | 3,030.00 | 3,030.00 | -1.62% | 10,885 |
| Sep 1, 2026 | 3,050.00 | 3,090.00 | 3,010.00 | 3,080.00 | 3,080.00 | 0.33% | 27,570 |
| Aug 31, 2026 | 3,090.00 | 3,090.00 | 2,965.00 | 3,070.00 | 3,070.00 | 0.66% | 3,918 |
| Aug 28, 2026 | 3,025.00 | 3,060.00 | 2,965.00 | 3,050.00 | 3,050.00 | - | 31,448 |
| Aug 27, 2026 | 3,045.00 | 3,090.00 | 3,020.00 | 3,050.00 | 3,050.00 | -1.13% | 15,335 |
| Aug 26, 2026 | 3,050.00 | 3,085.00 | 3,005.00 | 3,085.00 | 3,085.00 | 2.66% | 14,724 |
| Aug 25, 2026 | 3,085.00 | 3,085.00 | 2,930.00 | 3,005.00 | 3,005.00 | -2.59% | 15,403 |
| Aug 24, 2026 | 2,975.00 | 3,090.00 | 2,935.00 | 3,085.00 | 3,085.00 | 3.35% | 14,761 |
| Aug 21, 2026 | 3,075.00 | 3,075.00 | 2,950.00 | 2,985.00 | 2,985.00 | -3.40% | 23,130 |