Skip to main content
logo
SeA Mechanics Co., Ltd (KOSDAQ:396300)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,340.00
-200.00 (-5.65%)
At close: Oct 30, 2025

SeA Mechanics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20253,320.003,375.003,275.003,305.003,305.00-1.05%537,559
Oct 30, 20253,560.003,580.003,325.003,340.003,340.00-5.65%683,866
Oct 29, 20253,650.003,655.003,495.003,540.003,540.00-1.67%588,630
Oct 28, 20253,575.003,650.003,520.003,600.003,600.000.70%594,566
Oct 27, 20253,720.003,765.003,565.003,575.003,575.00-2.72%990,722
Oct 24, 20253,620.003,735.003,610.003,675.003,675.002.65%1,125,129
Oct 23, 20253,575.003,690.003,565.003,580.003,580.00-2.19%861,914
Oct 22, 20253,515.003,820.003,435.003,660.003,660.005.78%4,136,242
Oct 21, 20253,485.003,570.003,425.003,460.003,460.00-0.72%1,121,989
Oct 20, 20253,425.003,530.003,375.003,485.003,485.003.87%1,740,244
Oct 17, 20253,270.003,650.003,215.003,355.003,355.002.13%5,513,887
Oct 16, 20253,035.003,615.002,980.003,285.003,285.008.60%13,337,110
Oct 15, 20252,925.003,025.002,880.003,025.003,025.003.60%313,709
Oct 14, 20252,860.002,985.002,855.002,920.002,920.002.10%475,685
Oct 13, 20252,745.002,940.002,700.002,860.002,860.003.06%439,602
Oct 10, 20252,775.002,780.002,695.002,775.002,775.000.18%175,748
Oct 2, 20252,750.002,820.002,730.002,770.002,770.000.73%114,040
Oct 1, 20252,740.002,780.002,730.002,750.002,750.00-0.36%108,305
Sep 30, 20252,790.002,820.002,735.002,760.002,760.00-2.13%176,299
Sep 29, 20252,805.002,840.002,805.002,820.002,820.000.53%159,281
Sep 26, 20252,925.002,925.002,795.002,805.002,805.00-4.27%317,260
Sep 25, 20252,875.003,090.002,875.002,930.002,930.001.91%826,443
Sep 24, 20252,925.002,930.002,865.002,875.002,875.00-1.71%170,779
Sep 23, 20252,910.002,940.002,865.002,925.002,925.000.86%172,877
Sep 22, 20252,935.002,990.002,895.002,900.002,900.00-2.03%259,233
Sep 19, 20253,010.003,010.002,950.002,960.002,960.00-1.66%239,329
Sep 18, 20252,970.003,020.002,960.003,010.003,010.001.35%196,131
Sep 17, 20253,040.003,040.002,965.002,970.002,970.00-1.98%279,728
Sep 16, 20253,030.003,090.003,000.003,030.003,030.00-0.33%177,845
Sep 15, 20253,070.003,070.003,000.003,040.003,040.00-0.33%202,585
Sep 12, 20253,000.003,070.003,000.003,050.003,050.002.01%189,574
Sep 11, 20252,990.003,030.002,980.002,990.002,990.00-0.33%166,098
Sep 10, 20252,950.003,010.002,890.003,000.003,000.002.04%296,047
Sep 9, 20252,990.003,020.002,920.002,940.002,940.00-2.33%383,675
Sep 8, 20253,005.003,035.002,985.003,010.003,010.000.17%237,127
Sep 5, 20253,080.003,115.002,995.003,005.003,005.00-2.28%385,450
Sep 4, 20253,170.003,210.003,060.003,075.003,075.001.82%867,665
Sep 3, 20253,090.003,275.003,015.003,020.003,020.00-1.79%697,079
Sep 2, 20253,040.003,115.003,040.003,075.003,075.000.16%305,918
Sep 1, 20253,180.003,185.003,035.003,070.003,070.00-3.46%427,416
Aug 29, 20253,125.003,200.003,100.003,180.003,180.000.32%1,159,817
Aug 28, 20253,290.003,300.003,170.003,170.003,170.00-3.65%369,115
Aug 27, 20253,315.003,350.003,260.003,290.003,290.00-0.75%231,751
Aug 26, 20253,330.003,380.003,275.003,315.003,315.00-0.60%235,623
Aug 25, 20253,325.003,370.003,305.003,335.003,335.002.30%238,597
Aug 22, 20253,245.003,360.003,225.003,260.003,260.000.15%286,009
Aug 21, 20253,245.003,330.003,230.003,255.003,255.000.62%244,904
Aug 20, 20253,245.003,320.003,225.003,235.003,235.00-2.71%353,750
Aug 19, 20253,410.003,430.003,320.003,325.003,325.00-2.49%312,616
Aug 18, 20253,395.003,465.003,345.003,410.003,410.00-0.58%339,377