Skip to main content
logo
SeA Mechanics Co., Ltd (KOSDAQ:396300)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,145.00
-25.00 (-0.79%)
Last updated: Aug 29, 2025, 11:34 AM KST

SeA Mechanics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20253,290.003,300.003,170.003,170.00--3.65%369,115
Aug 27, 20253,315.003,350.003,260.003,290.00--0.75%231,751
Aug 26, 20253,330.003,380.003,275.003,315.00--0.60%235,623
Aug 25, 20253,325.003,370.003,305.003,335.00-2.30%238,597
Aug 22, 20253,245.003,360.003,225.003,260.00-0.15%286,009
Aug 21, 20253,245.003,330.003,230.003,255.00-0.62%244,904
Aug 20, 20253,245.003,320.003,225.003,235.00--2.71%353,750
Aug 19, 20253,410.003,430.003,320.003,325.00--2.49%312,616
Aug 18, 20253,395.003,465.003,345.003,410.00--0.58%339,377
Aug 14, 20253,440.003,615.003,385.003,430.00--0.87%642,366
Aug 13, 20253,595.003,605.003,420.003,460.00--2.81%638,670
Aug 12, 20253,755.003,800.003,535.003,560.00--4.56%833,047
Aug 11, 20253,660.003,910.003,630.003,730.00-3.04%1,671,217
Aug 8, 20253,690.003,755.003,605.003,620.00--1.76%646,934
Aug 7, 20253,765.003,785.003,665.003,685.00--2.12%666,836
Aug 6, 20253,820.004,090.003,720.003,765.00--1.70%2,172,502
Aug 5, 20253,870.003,975.003,685.003,830.00-0.26%1,535,798
Aug 4, 20253,680.003,930.003,610.003,820.00-2.28%1,545,549
Aug 1, 20253,830.003,840.003,685.003,735.00--3.49%1,267,361
Jul 31, 20254,050.004,120.003,795.003,870.00--3.97%2,829,717
Jul 30, 20253,530.004,475.003,530.004,030.00-12.73%28,214,090
Jul 29, 20253,640.003,700.003,455.003,575.00--1.92%735,665
Jul 28, 20253,680.003,905.003,620.003,645.00-0.14%2,364,929
Jul 25, 20253,740.003,740.003,590.003,640.00--2.93%1,006,463
Jul 24, 20253,795.003,890.003,705.003,750.00--0.27%1,966,418
Jul 23, 20253,655.003,925.003,600.003,760.00-7.74%9,199,161
Jul 22, 20253,625.003,695.003,470.003,490.00--4.64%1,892,134
Jul 21, 20253,525.004,180.003,515.003,660.00-7.33%22,281,350
Jul 18, 20253,150.003,705.003,080.003,410.00-10.36%6,998,504
Jul 17, 20253,085.003,380.003,060.003,090.00-0.32%1,872,326
Jul 16, 20253,030.003,145.002,945.003,080.00-2.67%519,651
Jul 15, 20253,070.003,120.002,975.003,000.00--2.28%433,522
Jul 14, 20253,060.003,120.002,980.003,070.00-0.33%387,663
Jul 11, 20253,160.003,265.003,060.003,060.00--1.92%551,926
Jul 10, 20253,185.003,185.003,020.003,120.00--1.11%515,083
Jul 9, 20253,210.003,210.003,135.003,155.00-0.16%299,473
Jul 8, 20253,190.003,305.003,125.003,150.00--1.41%403,982
Jul 7, 20253,330.003,370.003,190.003,195.00--2.59%555,587
Jul 4, 20253,375.003,385.003,190.003,280.00--3.53%825,195
Jul 3, 20253,460.003,520.003,400.003,400.00--3.82%643,371
Jul 2, 20253,580.003,580.003,325.003,535.00--0.70%985,737
Jul 1, 20253,530.003,615.003,485.003,560.00-0.56%952,209
Jun 30, 20253,515.003,730.003,485.003,540.00-1.87%1,714,214
Jun 27, 20253,575.003,615.003,435.003,475.00--2.52%1,472,292
Jun 26, 20253,480.003,820.003,405.003,565.00-9.36%9,593,967
Jun 25, 20253,270.003,275.003,095.003,260.00-1.72%1,618,478
Jun 24, 20253,215.003,250.003,130.003,205.00-0.16%2,131,737
Jun 23, 20252,830.003,300.002,830.003,200.00-12.48%11,565,120
Jun 20, 20253,035.003,135.002,845.002,845.00-0.53%3,857,118
Jun 19, 20252,900.002,950.002,795.002,830.00--1.74%1,829,827