SeA Mechanics Co., Ltd (KOSDAQ:396300)
South Korea · Delayed Price · Currency is KRW 4,100.00
-215.00 (-4.98%)
At close: Aug 6, 2026
SeA Mechanics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 4,805.00 | 4,810.00 | 4,545.00 | 4,605.00 | 4,605.00 | -3.86% | 548,206 |
| Jun 16, 2026 | 4,510.00 | 5,190.00 | 4,495.00 | 4,790.00 | 4,790.00 | 6.21% | 1,886,206 |
| Jun 15, 2026 | 4,610.00 | 4,700.00 | 4,445.00 | 4,510.00 | 4,510.00 | 0.78% | 370,488 |
| Jun 12, 2026 | 4,535.00 | 4,985.00 | 4,450.00 | 4,475.00 | 4,475.00 | 0.22% | 1,062,374 |
| Jun 11, 2026 | 4,500.00 | 4,500.00 | 4,150.00 | 4,465.00 | 4,465.00 | -2.08% | 555,168 |
| Jun 10, 2026 | 5,100.00 | 5,600.00 | 4,470.00 | 4,560.00 | 4,560.00 | -10.59% | 962,617 |
| Jun 9, 2026 | 4,725.00 | 5,160.00 | 4,725.00 | 5,100.00 | 5,100.00 | 8.86% | 559,899 |
| Jun 8, 2026 | 4,800.00 | 4,920.00 | 4,625.00 | 4,685.00 | 4,685.00 | -11.27% | 727,061 |
| Jun 5, 2026 | 5,420.00 | 5,560.00 | 5,050.00 | 5,280.00 | 5,280.00 | -5.55% | 657,461 |
| Jun 4, 2026 | 5,460.00 | 5,720.00 | 5,250.00 | 5,590.00 | 5,590.00 | 1.45% | 888,604 |
| Jun 2, 2026 | 6,500.00 | 6,910.00 | 5,490.00 | 5,510.00 | 5,510.00 | -9.23% | 5,163,413 |
| Jun 1, 2026 | 5,160.00 | 6,260.00 | 5,040.00 | 6,070.00 | 6,070.00 | 17.18% | 5,142,527 |
| May 29, 2026 | 5,830.00 | 6,130.00 | 5,040.00 | 5,180.00 | 5,180.00 | -7.66% | 1,306,457 |
| May 28, 2026 | 6,210.00 | 6,600.00 | 5,370.00 | 5,610.00 | 5,610.00 | 4.47% | 5,015,486 |
| May 27, 2026 | 5,990.00 | 6,040.00 | 5,340.00 | 5,370.00 | 5,370.00 | -11.09% | 1,164,537 |
| May 26, 2026 | 6,300.00 | 6,380.00 | 5,920.00 | 6,040.00 | 6,040.00 | -1.79% | 951,212 |