Skip to main content
logo
SeA Mechanics Co., Ltd (KOSDAQ:396300)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,300.00
+200.00 (6.45%)
At close: Jan 20, 2026

SeA Mechanics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20263,480.003,480.003,245.003,275.003,275.00-4.52%418,239
Jan 22, 20263,465.003,550.003,300.003,430.003,430.000.73%776,612
Jan 21, 20263,300.003,435.003,155.003,405.003,405.003.18%943,060
Jan 20, 20263,140.003,400.002,985.003,300.003,300.006.45%1,746,677
Jan 19, 20262,605.003,265.002,605.003,100.003,100.0019.46%4,105,035
Jan 16, 20262,550.002,730.002,530.002,595.002,595.001.76%532,428
Jan 15, 20262,500.002,580.002,440.002,550.002,550.001.59%218,052
Jan 14, 20262,540.002,680.002,470.002,510.002,510.00-0.20%463,507
Jan 13, 20262,420.002,700.002,380.002,515.002,515.005.23%1,135,447
Jan 12, 20262,285.002,390.002,285.002,390.002,390.003.91%140,833
Jan 9, 20262,300.002,330.002,270.002,300.002,300.000.22%75,476
Jan 8, 20262,380.002,380.002,270.002,295.002,295.00-3.57%156,858
Jan 7, 20262,450.002,455.002,330.002,380.002,380.00-2.86%145,686
Jan 6, 20262,485.002,492.002,405.002,450.002,450.00-0.41%122,706
Jan 5, 20262,435.002,480.002,430.002,460.002,460.001.03%92,057
Jan 2, 20262,380.002,445.002,370.002,435.002,435.002.31%74,774
Dec 30, 20252,385.002,415.002,370.002,380.002,380.00-1.86%93,036
Dec 29, 20252,390.002,440.002,345.002,425.002,425.002.32%62,677
Dec 26, 20252,390.002,430.002,355.002,370.002,370.00-0.42%82,461
Dec 24, 20252,430.002,450.002,365.002,380.002,380.00-2.86%120,558
Dec 23, 20252,515.002,550.002,400.002,450.002,450.00-2.39%162,702
Dec 22, 20252,480.002,545.002,465.002,510.002,510.001.21%104,242
Dec 19, 20252,450.002,500.002,400.002,480.002,480.001.22%84,327
Dec 18, 20252,500.002,510.002,435.002,450.002,450.00-2.97%114,468
Dec 17, 20252,540.002,600.002,500.002,525.002,525.00-0.20%64,341
Dec 16, 20252,630.002,650.002,530.002,530.002,530.00-3.80%169,821
Dec 15, 20252,640.002,665.002,615.002,630.002,630.00-1.87%58,017
Dec 12, 20252,680.002,715.002,645.002,680.002,680.00-68,021
Dec 11, 20252,725.002,730.002,660.002,680.002,680.00-1.47%73,677
Dec 10, 20252,700.002,765.002,665.002,720.002,720.001.30%94,747
Dec 9, 20252,740.002,745.002,670.002,685.002,685.00-2.01%151,854
Dec 8, 20252,700.002,765.002,650.002,740.002,740.004.38%286,720
Dec 5, 20252,580.002,785.002,580.002,625.002,625.001.74%158,260
Dec 4, 20252,645.002,660.002,570.002,580.002,580.00-1.90%84,752
Dec 3, 20252,675.002,695.002,600.002,630.002,630.00-1.31%159,877
Dec 2, 20252,695.002,720.002,630.002,665.002,665.00-108,972
Dec 1, 20252,700.002,725.002,635.002,665.002,665.00-0.74%94,865
Nov 28, 20252,625.002,690.002,595.002,685.002,685.002.68%112,077
Nov 27, 20252,630.002,660.002,585.002,615.002,615.00-0.38%80,824
Nov 26, 20252,580.002,630.002,540.002,625.002,625.004.37%81,232
Nov 25, 20252,540.002,615.002,510.002,515.002,515.00-0.79%72,188
Nov 24, 20252,530.002,580.002,510.002,535.002,535.000.40%112,254
Nov 21, 20252,520.002,625.002,495.002,525.002,525.00-4.90%136,460
Nov 20, 20252,640.002,700.002,635.002,655.002,655.00-117,610
Nov 19, 20252,655.002,690.002,550.002,655.002,655.00-215,259
Nov 18, 20252,785.002,820.002,645.002,655.002,655.00-3.98%247,744
Nov 17, 20252,805.002,880.002,740.002,765.002,765.00-1.25%140,857
Nov 14, 20252,850.002,900.002,760.002,800.002,800.00-3.95%391,635
Nov 13, 20252,970.003,025.002,890.002,915.002,915.00-2.02%161,690
Nov 12, 20253,005.003,070.002,970.002,975.002,975.00-1.49%158,788