SeA Mechanics Co., Ltd (KOSDAQ:396300)
South Korea · Delayed Price · Currency is KRW 5,280.00
-310.00 (-5.55%)
At close: Jun 5, 2026
SeA Mechanics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 5,890.00 | 6,310.00 | 5,680.00 | 6,150.00 | 6,150.00 | 2.84% | 1,353,489 |
| May 21, 2026 | 5,600.00 | 6,060.00 | 5,530.00 | 5,980.00 | 5,980.00 | 8.93% | 1,251,751 |
| May 20, 2026 | 5,710.00 | 5,790.00 | 5,250.00 | 5,490.00 | 5,490.00 | -6.79% | 1,373,405 |
| May 19, 2026 | 6,550.00 | 6,550.00 | 5,800.00 | 5,890.00 | 5,890.00 | -12.09% | 1,853,413 |
| May 18, 2026 | 6,470.00 | 7,090.00 | 6,100.00 | 6,700.00 | 6,700.00 | 6.69% | 5,438,460 |
| May 15, 2026 | 5,810.00 | 7,340.00 | 5,680.00 | 6,280.00 | 6,280.00 | 8.84% | 11,727,850 |
| May 14, 2026 | 5,890.00 | 6,090.00 | 5,600.00 | 5,770.00 | 5,770.00 | -0.17% | 1,257,038 |
| May 13, 2026 | 5,850.00 | 5,990.00 | 5,730.00 | 5,780.00 | 5,780.00 | -4.46% | 963,115 |
| May 12, 2026 | 6,280.00 | 6,350.00 | 5,720.00 | 6,050.00 | 6,050.00 | -6.20% | 2,276,942 |
| May 11, 2026 | 6,650.00 | 6,850.00 | 6,050.00 | 6,450.00 | 6,450.00 | -6.52% | 3,735,402 |
| May 8, 2026 | 6,550.00 | 6,950.00 | 6,550.00 | 6,900.00 | 6,900.00 | 6.65% | 1,206,958 |
| May 7, 2026 | 6,440.00 | 6,470.00 | 6,280.00 | 6,470.00 | 6,470.00 | -0.46% | 728,527 |
| May 6, 2026 | 6,750.00 | 6,750.00 | 6,340.00 | 6,500.00 | 6,500.00 | -0.15% | 1,397,059 |
| May 4, 2026 | 6,140.00 | 6,740.00 | 6,110.00 | 6,510.00 | 6,510.00 | 10.34% | 7,444,107 |
| Apr 30, 2026 | 5,980.00 | 6,620.00 | 5,630.00 | 5,900.00 | 5,900.00 | 10.90% | 16,945,160 |
| Apr 29, 2026 | 5,470.00 | 5,490.00 | 5,080.00 | 5,320.00 | 5,320.00 | -7.80% | 6,311,985 |
| Apr 28, 2026 | 4,540.00 | 5,770.00 | 4,460.00 | 5,770.00 | 5,770.00 | 29.95% | 14,890,500 |
| Apr 27, 2026 | 4,300.00 | 4,750.00 | 4,295.00 | 4,440.00 | 4,440.00 | 4.23% | 1,996,408 |
| Apr 24, 2026 | 4,205.00 | 4,345.00 | 4,190.00 | 4,260.00 | 4,260.00 | 1.31% | 404,937 |
| Apr 23, 2026 | 4,470.00 | 4,480.00 | 4,130.00 | 4,205.00 | 4,205.00 | -5.82% | 821,164 |
| Apr 22, 2026 | 4,630.00 | 4,640.00 | 4,275.00 | 4,465.00 | 4,465.00 | -3.25% | 1,362,182 |
| Apr 21, 2026 | 4,085.00 | 4,675.00 | 4,020.00 | 4,615.00 | 4,615.00 | 14.66% | 4,948,989 |
| Apr 20, 2026 | 4,090.00 | 4,130.00 | 4,015.00 | 4,025.00 | 4,025.00 | -1.59% | 260,010 |
| Apr 17, 2026 | 3,980.00 | 4,250.00 | 3,865.00 | 4,090.00 | 4,090.00 | 1.87% | 699,059 |
| Apr 16, 2026 | 4,085.00 | 4,100.00 | 3,975.00 | 4,015.00 | 4,015.00 | -0.12% | 297,425 |
| Apr 15, 2026 | 4,000.00 | 4,075.00 | 3,925.00 | 4,020.00 | 4,020.00 | 2.03% | 372,672 |
| Apr 14, 2026 | 4,000.00 | 4,040.00 | 3,905.00 | 3,940.00 | 3,940.00 | -0.13% | 319,616 |
| Apr 13, 2026 | 4,025.00 | 4,025.00 | 3,925.00 | 3,945.00 | 3,945.00 | -2.47% | 259,557 |
| Apr 10, 2026 | 4,000.00 | 4,080.00 | 3,960.00 | 4,045.00 | 4,045.00 | 3.19% | 284,486 |
| Apr 9, 2026 | 4,010.00 | 4,010.00 | 3,850.00 | 3,920.00 | 3,920.00 | -2.24% | 273,747 |
| Apr 8, 2026 | 3,850.00 | 4,085.00 | 3,820.00 | 4,010.00 | 4,010.00 | 7.51% | 481,569 |
| Apr 7, 2026 | 3,610.00 | 3,900.00 | 3,610.00 | 3,730.00 | 3,730.00 | 4.48% | 490,022 |
| Apr 6, 2026 | 3,520.00 | 3,710.00 | 3,500.00 | 3,570.00 | 3,570.00 | 1.71% | 219,114 |
| Apr 3, 2026 | 3,500.00 | 3,585.00 | 3,475.00 | 3,510.00 | 3,510.00 | 1.45% | 133,142 |
| Apr 2, 2026 | 3,790.00 | 3,790.00 | 3,450.00 | 3,460.00 | 3,460.00 | -6.23% | 252,882 |
| Apr 1, 2026 | 3,510.00 | 3,740.00 | 3,500.00 | 3,690.00 | 3,690.00 | 7.58% | 182,693 |
| Mar 31, 2026 | 3,485.00 | 3,590.00 | 3,400.00 | 3,430.00 | 3,430.00 | -2.70% | 149,810 |
| Mar 30, 2026 | 3,345.00 | 3,570.00 | 3,310.00 | 3,525.00 | 3,525.00 | 0.28% | 136,056 |
| Mar 27, 2026 | 3,450.00 | 3,560.00 | 3,335.00 | 3,515.00 | 3,515.00 | -1.13% | 219,052 |
| Mar 26, 2026 | 3,745.00 | 3,810.00 | 3,545.00 | 3,555.00 | 3,555.00 | -5.07% | 186,339 |
| Mar 25, 2026 | 3,760.00 | 3,850.00 | 3,745.00 | 3,745.00 | 3,745.00 | -0.79% | 143,711 |
| Mar 24, 2026 | 3,750.00 | 3,835.00 | 3,710.00 | 3,775.00 | 3,775.00 | 3.42% | 164,809 |