Skip to main content
logo
SeA Mechanics Co., Ltd (KOSDAQ:396300)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,770.00
+20.00 (0.73%)
At close: Oct 2, 2025

SeA Mechanics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20252,775.002,780.002,695.002,775.002,775.000.18%175,061
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
Aug 14, 20253,440.003,615.003,385.003,430.003,430.00-0.87%642,366
Aug 13, 20253,595.003,605.003,420.003,460.003,460.00-2.81%638,670
Aug 12, 20253,755.003,800.003,535.003,560.003,560.00-4.56%833,047
Aug 11, 20253,660.003,910.003,630.003,730.003,730.003.04%1,671,217
Aug 8, 20253,690.003,755.003,605.003,620.003,620.00-1.76%646,934
Aug 7, 20253,765.003,785.003,665.003,685.003,685.00-2.12%666,836
Aug 6, 20253,820.004,090.003,720.003,765.003,765.00-1.70%2,172,502
Aug 5, 20253,870.003,975.003,685.003,830.003,830.000.26%1,535,798
Aug 4, 20253,680.003,930.003,610.003,820.003,820.002.28%1,545,549
Aug 1, 20253,830.003,840.003,685.003,735.003,735.00-3.49%1,267,361
Jul 31, 20254,050.004,120.003,795.003,870.003,870.00-3.97%2,829,717
Jul 30, 20253,530.004,475.003,530.004,030.004,030.0012.73%28,214,090
Jul 29, 20253,640.003,700.003,455.003,575.003,575.00-1.92%735,665
Jul 28, 20253,680.003,905.003,620.003,645.003,645.000.14%2,364,929
Jul 25, 20253,740.003,740.003,590.003,640.003,640.00-2.93%1,006,463