Skip to main content
logo
SeA Mechanics Co., Ltd (KOSDAQ:396300)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,625.00
+45.00 (1.74%)
At close: Dec 5, 2025

SeA Mechanics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 11, 20253,045.003,155.002,970.003,020.003,020.00-0.66%230,448
Nov 10, 20252,960.003,050.002,885.003,040.003,040.003.40%95,335
Nov 7, 20252,985.003,050.002,850.002,940.002,940.00-4.39%236,536
Nov 6, 20253,100.003,245.003,055.003,075.003,075.000.33%362,557
Nov 5, 20253,115.003,115.002,935.003,065.003,065.00-3.92%334,317
Nov 4, 20253,255.003,335.003,170.003,190.003,190.00-1.09%474,048
Nov 3, 20253,330.003,330.003,195.003,225.003,225.00-2.42%681,144
Oct 31, 20253,320.003,375.003,275.003,305.003,305.00-1.05%541,621
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