SeA Mechanics Co., Ltd (KOSDAQ:396300)
 3,340.00
 -200.00 (-5.65%)
  At close: Oct 30, 2025
SeA Mechanics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3,320.00 | 3,375.00 | 3,275.00 | 3,305.00 | 3,305.00 | -1.05% | 537,559 | 
| Oct 30, 2025 | 3,560.00 | 3,580.00 | 3,325.00 | 3,340.00 | 3,340.00 | -5.65% | 683,866 | 
| Oct 29, 2025 | 3,650.00 | 3,655.00 | 3,495.00 | 3,540.00 | 3,540.00 | -1.67% | 588,630 | 
| Oct 28, 2025 | 3,575.00 | 3,650.00 | 3,520.00 | 3,600.00 | 3,600.00 | 0.70% | 594,566 | 
| Oct 27, 2025 | 3,720.00 | 3,765.00 | 3,565.00 | 3,575.00 | 3,575.00 | -2.72% | 990,722 | 
| Oct 24, 2025 | 3,620.00 | 3,735.00 | 3,610.00 | 3,675.00 | 3,675.00 | 2.65% | 1,125,129 | 
| Oct 23, 2025 | 3,575.00 | 3,690.00 | 3,565.00 | 3,580.00 | 3,580.00 | -2.19% | 861,914 | 
| Oct 22, 2025 | 3,515.00 | 3,820.00 | 3,435.00 | 3,660.00 | 3,660.00 | 5.78% | 4,136,242 | 
| Oct 21, 2025 | 3,485.00 | 3,570.00 | 3,425.00 | 3,460.00 | 3,460.00 | -0.72% | 1,121,989 | 
| Oct 20, 2025 | 3,425.00 | 3,530.00 | 3,375.00 | 3,485.00 | 3,485.00 | 3.87% | 1,740,244 | 
| Oct 17, 2025 | 3,270.00 | 3,650.00 | 3,215.00 | 3,355.00 | 3,355.00 | 2.13% | 5,513,887 | 
| Oct 16, 2025 | 3,035.00 | 3,615.00 | 2,980.00 | 3,285.00 | 3,285.00 | 8.60% | 13,337,110 | 
| Oct 15, 2025 | 2,925.00 | 3,025.00 | 2,880.00 | 3,025.00 | 3,025.00 | 3.60% | 313,709 | 
| Oct 14, 2025 | 2,860.00 | 2,985.00 | 2,855.00 | 2,920.00 | 2,920.00 | 2.10% | 475,685 | 
| Oct 13, 2025 | 2,745.00 | 2,940.00 | 2,700.00 | 2,860.00 | 2,860.00 | 3.06% | 439,602 | 
| Oct 10, 2025 | 2,775.00 | 2,780.00 | 2,695.00 | 2,775.00 | 2,775.00 | 0.18% | 175,748 | 
| Oct 2, 2025 | 2,750.00 | 2,820.00 | 2,730.00 | 2,770.00 | 2,770.00 | 0.73% | 114,040 | 
| Oct 1, 2025 | 2,740.00 | 2,780.00 | 2,730.00 | 2,750.00 | 2,750.00 | -0.36% | 108,305 | 
| Sep 30, 2025 | 2,790.00 | 2,820.00 | 2,735.00 | 2,760.00 | 2,760.00 | -2.13% | 176,299 | 
| Sep 29, 2025 | 2,805.00 | 2,840.00 | 2,805.00 | 2,820.00 | 2,820.00 | 0.53% | 159,281 | 
| Sep 26, 2025 | 2,925.00 | 2,925.00 | 2,795.00 | 2,805.00 | 2,805.00 | -4.27% | 317,260 | 
| Sep 25, 2025 | 2,875.00 | 3,090.00 | 2,875.00 | 2,930.00 | 2,930.00 | 1.91% | 826,443 | 
| Sep 24, 2025 | 2,925.00 | 2,930.00 | 2,865.00 | 2,875.00 | 2,875.00 | -1.71% | 170,779 | 
| Sep 23, 2025 | 2,910.00 | 2,940.00 | 2,865.00 | 2,925.00 | 2,925.00 | 0.86% | 172,877 | 
| Sep 22, 2025 | 2,935.00 | 2,990.00 | 2,895.00 | 2,900.00 | 2,900.00 | -2.03% | 259,233 | 
| Sep 19, 2025 | 3,010.00 | 3,010.00 | 2,950.00 | 2,960.00 | 2,960.00 | -1.66% | 239,329 | 
| Sep 18, 2025 | 2,970.00 | 3,020.00 | 2,960.00 | 3,010.00 | 3,010.00 | 1.35% | 196,131 | 
| Sep 17, 2025 | 3,040.00 | 3,040.00 | 2,965.00 | 2,970.00 | 2,970.00 | -1.98% | 279,728 | 
| Sep 16, 2025 | 3,030.00 | 3,090.00 | 3,000.00 | 3,030.00 | 3,030.00 | -0.33% | 177,845 | 
| Sep 15, 2025 | 3,070.00 | 3,070.00 | 3,000.00 | 3,040.00 | 3,040.00 | -0.33% | 202,585 | 
| Sep 12, 2025 | 3,000.00 | 3,070.00 | 3,000.00 | 3,050.00 | 3,050.00 | 2.01% | 189,574 | 
| Sep 11, 2025 | 2,990.00 | 3,030.00 | 2,980.00 | 2,990.00 | 2,990.00 | -0.33% | 166,098 | 
| Sep 10, 2025 | 2,950.00 | 3,010.00 | 2,890.00 | 3,000.00 | 3,000.00 | 2.04% | 296,047 | 
| Sep 9, 2025 | 2,990.00 | 3,020.00 | 2,920.00 | 2,940.00 | 2,940.00 | -2.33% | 383,675 | 
| Sep 8, 2025 | 3,005.00 | 3,035.00 | 2,985.00 | 3,010.00 | 3,010.00 | 0.17% | 237,127 | 
| Sep 5, 2025 | 3,080.00 | 3,115.00 | 2,995.00 | 3,005.00 | 3,005.00 | -2.28% | 385,450 | 
| Sep 4, 2025 | 3,170.00 | 3,210.00 | 3,060.00 | 3,075.00 | 3,075.00 | 1.82% | 867,665 | 
| Sep 3, 2025 | 3,090.00 | 3,275.00 | 3,015.00 | 3,020.00 | 3,020.00 | -1.79% | 697,079 | 
| Sep 2, 2025 | 3,040.00 | 3,115.00 | 3,040.00 | 3,075.00 | 3,075.00 | 0.16% | 305,918 | 
| Sep 1, 2025 | 3,180.00 | 3,185.00 | 3,035.00 | 3,070.00 | 3,070.00 | -3.46% | 427,416 | 
| Aug 29, 2025 | 3,125.00 | 3,200.00 | 3,100.00 | 3,180.00 | 3,180.00 | 0.32% | 1,159,817 | 
| Aug 28, 2025 | 3,290.00 | 3,300.00 | 3,170.00 | 3,170.00 | 3,170.00 | -3.65% | 369,115 | 
| Aug 27, 2025 | 3,315.00 | 3,350.00 | 3,260.00 | 3,290.00 | 3,290.00 | -0.75% | 231,751 | 
| Aug 26, 2025 | 3,330.00 | 3,380.00 | 3,275.00 | 3,315.00 | 3,315.00 | -0.60% | 235,623 | 
| Aug 25, 2025 | 3,325.00 | 3,370.00 | 3,305.00 | 3,335.00 | 3,335.00 | 2.30% | 238,597 | 
| Aug 22, 2025 | 3,245.00 | 3,360.00 | 3,225.00 | 3,260.00 | 3,260.00 | 0.15% | 286,009 | 
| Aug 21, 2025 | 3,245.00 | 3,330.00 | 3,230.00 | 3,255.00 | 3,255.00 | 0.62% | 244,904 | 
| Aug 20, 2025 | 3,245.00 | 3,320.00 | 3,225.00 | 3,235.00 | 3,235.00 | -2.71% | 353,750 | 
| Aug 19, 2025 | 3,410.00 | 3,430.00 | 3,320.00 | 3,325.00 | 3,325.00 | -2.49% | 312,616 | 
| Aug 18, 2025 | 3,395.00 | 3,465.00 | 3,345.00 | 3,410.00 | 3,410.00 | -0.58% | 339,377 |