SeA Mechanics Co., Ltd (KOSDAQ:396300)
South Korea · Delayed Price · Currency is KRW 4,650.00
+295.00 (6.77%)
At close: Aug 27, 2026
SeA Mechanics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 4,760.00 | 4,760.00 | 4,480.00 | 4,480.00 | 4,480.00 | -3.66% | 578,403 |
| Aug 27, 2026 | 4,400.00 | 4,725.00 | 4,335.00 | 4,650.00 | 4,650.00 | 6.77% | 932,073 |
| Aug 26, 2026 | 4,435.00 | 4,450.00 | 4,255.00 | 4,355.00 | 4,355.00 | -1.69% | 301,145 |
| Aug 25, 2026 | 4,415.00 | 4,455.00 | 4,045.00 | 4,430.00 | 4,430.00 | 2.55% | 484,730 |
| Aug 24, 2026 | 4,335.00 | 4,600.00 | 4,300.00 | 4,320.00 | 4,320.00 | - | 680,844 |
| Aug 21, 2026 | 4,500.00 | 4,500.00 | 4,245.00 | 4,320.00 | 4,320.00 | -5.37% | 597,890 |
| Aug 20, 2026 | 4,795.00 | 4,835.00 | 4,530.00 | 4,565.00 | 4,565.00 | -4.80% | 1,069,421 |
| Aug 19, 2026 | 4,500.00 | 5,250.00 | 4,440.00 | 4,795.00 | 4,795.00 | 1.27% | 4,602,671 |
| Aug 18, 2026 | 4,850.00 | 5,330.00 | 4,670.00 | 4,735.00 | 4,735.00 | -1.87% | 3,636,065 |
| Aug 14, 2026 | 4,180.00 | 5,200.00 | 4,180.00 | 4,825.00 | 4,825.00 | 15.85% | 11,743,716 |
| Aug 13, 2026 | 4,290.00 | 4,330.00 | 4,155.00 | 4,165.00 | 4,165.00 | -2.00% | 505,441 |
| Aug 12, 2026 | 4,220.00 | 4,390.00 | 4,150.00 | 4,250.00 | 4,250.00 | 0.71% | 692,871 |
| Aug 11, 2026 | 4,215.00 | 4,280.00 | 4,095.00 | 4,220.00 | 4,220.00 | 0.84% | 574,950 |
| Aug 10, 2026 | 4,095.00 | 4,215.00 | 4,040.00 | 4,185.00 | 4,185.00 | 3.21% | 463,863 |
| Aug 7, 2026 | 4,165.00 | 4,240.00 | 4,020.00 | 4,055.00 | 4,055.00 | -1.10% | 500,061 |
| Aug 6, 2026 | 4,350.00 | 4,435.00 | 3,995.00 | 4,100.00 | 4,100.00 | -4.98% | 971,268 |
| Aug 5, 2026 | 4,145.00 | 4,460.00 | 4,095.00 | 4,315.00 | 4,315.00 | 4.73% | 2,641,159 |
| Aug 4, 2026 | 4,100.00 | 4,240.00 | 4,080.00 | 4,120.00 | 4,120.00 | 0.49% | 1,355,275 |
| Aug 3, 2026 | 4,050.00 | 4,275.00 | 3,980.00 | 4,100.00 | 4,100.00 | 3.93% | 3,694,061 |
| Jul 31, 2026 | 3,785.00 | 4,050.00 | 3,700.00 | 3,945.00 | 3,945.00 | 6.48% | 2,498,723 |
| Jul 30, 2026 | 3,800.00 | 4,100.00 | 3,530.00 | 3,705.00 | 3,705.00 | -2.24% | 5,316,967 |
| Jul 29, 2026 | 4,185.00 | 4,315.00 | 3,670.00 | 3,790.00 | 3,790.00 | -0.66% | 6,493,962 |
| Jul 28, 2026 | 3,385.00 | 4,340.00 | 3,295.00 | 3,815.00 | 3,815.00 | 9.16% | 13,555,890 |
| Jul 27, 2026 | 3,450.00 | 3,970.00 | 3,410.00 | 3,495.00 | 3,495.00 | 4.33% | 3,336,348 |
| Jul 24, 2026 | 3,600.00 | 3,620.00 | 3,335.00 | 3,350.00 | 3,350.00 | -7.71% | 840,590 |
| Jul 23, 2026 | 3,245.00 | 4,095.00 | 3,160.00 | 3,630.00 | 3,630.00 | 15.24% | 3,491,881 |
| Jul 22, 2026 | 3,065.00 | 3,585.00 | 3,020.00 | 3,150.00 | 3,150.00 | 8.06% | 1,612,948 |
| Jul 21, 2026 | 2,750.00 | 3,050.00 | 2,650.00 | 2,915.00 | 2,915.00 | 3.55% | 295,506 |
| Jul 20, 2026 | 2,805.00 | 2,955.00 | 2,790.00 | 2,815.00 | 2,815.00 | -5.38% | 150,236 |
| Jul 16, 2026 | 3,055.00 | 3,055.00 | 2,880.00 | 2,975.00 | 2,975.00 | -3.41% | 109,370 |
| Jul 15, 2026 | 2,885.00 | 3,105.00 | 2,885.00 | 3,080.00 | 3,080.00 | 8.07% | 119,204 |
| Jul 14, 2026 | 2,865.00 | 2,965.00 | 2,735.00 | 2,850.00 | 2,850.00 | -2.06% | 216,093 |
| Jul 13, 2026 | 3,195.00 | 3,295.00 | 2,885.00 | 2,910.00 | 2,910.00 | -8.92% | 240,000 |
| Jul 10, 2026 | 2,990.00 | 3,225.00 | 2,955.00 | 3,195.00 | 3,195.00 | 10.75% | 209,882 |
| Jul 9, 2026 | 2,900.00 | 3,005.00 | 2,815.00 | 2,885.00 | 2,885.00 | -0.52% | 176,921 |
| Jul 8, 2026 | 3,050.00 | 3,120.00 | 2,820.00 | 2,900.00 | 2,900.00 | -7.35% | 211,058 |
| Jul 7, 2026 | 3,195.00 | 3,325.00 | 3,055.00 | 3,130.00 | 3,130.00 | -4.43% | 181,702 |
| Jul 6, 2026 | 3,225.00 | 3,380.00 | 3,160.00 | 3,275.00 | 3,275.00 | -0.76% | 153,347 |
| Jul 3, 2026 | 3,395.00 | 3,395.00 | 3,090.00 | 3,300.00 | 3,300.00 | -0.15% | 235,219 |
| Jul 2, 2026 | 3,480.00 | 3,480.00 | 3,250.00 | 3,305.00 | 3,305.00 | -6.90% | 284,869 |
| Jul 1, 2026 | 3,495.00 | 3,685.00 | 3,475.00 | 3,550.00 | 3,550.00 | 1.57% | 320,140 |
| Jun 30, 2026 | 3,625.00 | 3,635.00 | 3,465.00 | 3,495.00 | 3,495.00 | -0.57% | 206,123 |
| Jun 29, 2026 | 3,160.00 | 3,535.00 | 3,145.00 | 3,515.00 | 3,515.00 | 10.88% | 329,103 |
| Jun 26, 2026 | 3,300.00 | 3,350.00 | 3,100.00 | 3,170.00 | 3,170.00 | -6.07% | 370,830 |
| Jun 25, 2026 | 3,500.00 | 3,565.00 | 3,360.00 | 3,375.00 | 3,375.00 | -2.74% | 221,047 |
| Jun 24, 2026 | 3,440.00 | 3,570.00 | 3,380.00 | 3,470.00 | 3,470.00 | -0.14% | 348,305 |
| Jun 23, 2026 | 3,960.00 | 3,975.00 | 3,475.00 | 3,475.00 | 3,475.00 | -12.47% | 518,190 |
| Jun 22, 2026 | 4,150.00 | 4,200.00 | 3,940.00 | 3,970.00 | 3,970.00 | -4.34% | 288,455 |
| Jun 19, 2026 | 4,380.00 | 4,385.00 | 4,055.00 | 4,150.00 | 4,150.00 | -5.25% | 554,619 |
| Jun 18, 2026 | 4,670.00 | 4,715.00 | 4,350.00 | 4,380.00 | 4,380.00 | -4.89% | 430,158 |