Skip to main content
logo
SeA Mechanics Co., Ltd (KOSDAQ:396300)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,260.00
+55.00 (1.31%)
At close: Apr 24, 2026

SeA Mechanics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20264,470.004,480.004,130.004,205.004,205.00-5.82%817,432
Apr 22, 20264,630.004,640.004,275.004,465.004,465.00-3.25%1,329,496
Apr 21, 20264,085.004,675.004,020.004,615.004,615.0014.66%4,948,989
Apr 20, 20264,090.004,130.004,015.004,025.004,025.00-1.59%250,839
Apr 17, 20263,980.004,250.003,865.004,090.004,090.001.87%698,433
Apr 16, 20264,085.004,100.003,975.004,015.004,015.00-0.12%296,352
Apr 15, 20264,000.004,075.003,925.004,020.004,020.002.03%368,973
Apr 14, 20264,000.004,040.003,905.003,940.003,940.00-0.13%317,715
Apr 13, 20264,025.004,025.003,925.003,945.003,945.00-2.47%259,557
Apr 10, 20264,000.004,080.003,960.004,045.004,045.003.19%282,803
Apr 9, 20264,010.004,010.003,850.003,920.003,920.00-2.24%271,763
Apr 8, 20263,850.004,085.003,820.004,010.004,010.007.51%478,676
Apr 7, 20263,610.003,900.003,610.003,730.003,730.004.48%490,022
Apr 6, 20263,520.003,710.003,500.003,570.003,570.001.71%219,114
Apr 3, 20263,500.003,585.003,475.003,510.003,510.001.45%131,132
Apr 2, 20263,790.003,790.003,450.003,460.003,460.00-6.23%252,036
Apr 1, 20263,510.003,740.003,500.003,690.003,690.007.58%179,800
Mar 31, 20263,485.003,590.003,400.003,430.003,430.00-2.70%148,789
Mar 30, 20263,345.003,570.003,310.003,525.003,525.000.28%135,369
Mar 27, 20263,450.003,560.003,335.003,515.003,515.00-1.13%218,819
Mar 26, 20263,745.003,810.003,545.003,555.003,555.00-5.07%182,701
Mar 25, 20263,760.003,850.003,745.003,745.003,745.00-0.79%143,316
Mar 24, 20263,750.003,835.003,710.003,775.003,775.003.42%163,843
Mar 23, 20263,760.003,765.003,650.003,650.003,650.00-4.45%197,767
Mar 20, 20263,710.003,865.003,620.003,820.003,820.002.96%231,219
Mar 19, 20263,835.003,875.003,685.003,710.003,710.00-4.26%330,338
Mar 18, 20263,850.003,950.003,805.003,875.003,875.000.91%247,296
Mar 17, 20263,960.003,960.003,820.003,840.003,840.00-2.04%255,287
Mar 16, 20263,770.003,930.003,730.003,920.003,920.003.02%203,260
Mar 13, 20263,840.003,880.003,740.003,805.003,805.00-3.43%274,606
Mar 12, 20263,860.004,000.003,860.003,940.003,940.001.03%164,884
Mar 11, 20263,920.004,050.003,855.003,900.003,900.000.13%473,112
Mar 10, 20263,810.004,130.003,780.003,895.003,895.005.56%565,111
Mar 9, 20263,705.003,790.003,540.003,690.003,690.00-6.58%322,983
Mar 6, 20263,850.004,100.003,730.003,950.003,950.001.02%472,566
Mar 5, 20263,500.004,010.003,500.003,910.003,910.0017.24%804,518
Mar 4, 20263,830.003,930.003,275.003,335.003,335.00-16.21%1,044,101
Mar 3, 20264,275.004,310.003,960.003,980.003,980.00-8.82%849,009
Feb 27, 20264,535.004,590.004,310.004,365.004,365.00-4.07%931,217
Feb 26, 20264,945.005,040.004,550.004,550.004,550.00-7.89%1,549,716
Feb 25, 20265,150.005,330.004,900.004,940.004,940.00-2.56%3,581,287
Feb 24, 20264,140.005,100.004,070.005,070.005,070.0022.32%7,621,242
Feb 23, 20264,450.004,520.004,115.004,145.004,145.00-5.80%1,069,827
Feb 20, 20264,580.004,695.004,380.004,400.004,400.00-3.93%928,013
Feb 19, 20264,740.004,780.004,550.004,580.004,580.00-1.93%854,062
Feb 13, 20264,355.004,920.004,355.004,670.004,670.004.47%1,731,518
Feb 12, 20264,705.004,710.004,360.004,470.004,470.00-4.99%1,316,754
Feb 11, 20264,730.004,910.004,595.004,705.004,705.002.28%936,007
Feb 10, 20264,990.005,010.004,550.004,600.004,600.00-7.63%1,277,702
Feb 9, 20264,900.005,030.004,765.004,980.004,980.004.73%1,650,959