SeA Mechanics Co., Ltd (KOSDAQ:396300)
South Korea · Delayed Price · Currency is KRW 5,770.00
-10.00 (-0.17%)
At close: May 14, 2026
SeA Mechanics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 5,890.00 | 6,090.00 | 5,600.00 | 5,770.00 | 5,770.00 | -0.17% | 1,230,902 |
| 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% | 1,178,021 |
| May 7, 2026 | 6,440.00 | 6,470.00 | 6,280.00 | 6,470.00 | 6,470.00 | -0.46% | 698,663 |
| May 6, 2026 | 6,750.00 | 6,750.00 | 6,340.00 | 6,500.00 | 6,500.00 | -0.15% | 1,375,761 |
| May 4, 2026 | 6,140.00 | 6,740.00 | 6,110.00 | 6,510.00 | 6,510.00 | 10.34% | 7,249,150 |
| Apr 30, 2026 | 5,980.00 | 6,620.00 | 5,630.00 | 5,900.00 | 5,900.00 | 10.90% | 16,856,803 |
| 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% | 14,890,501 |
| Apr 27, 2026 | 4,300.00 | 4,750.00 | 4,295.00 | 4,440.00 | 4,440.00 | 4.23% | 1,968,882 |
| 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% | 817,432 |
| Apr 22, 2026 | 4,630.00 | 4,640.00 | 4,275.00 | 4,465.00 | 4,465.00 | -3.25% | 1,329,496 |
| 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% | 250,839 |
| Apr 17, 2026 | 3,980.00 | 4,250.00 | 3,865.00 | 4,090.00 | 4,090.00 | 1.87% | 698,433 |
| Apr 16, 2026 | 4,085.00 | 4,100.00 | 3,975.00 | 4,015.00 | 4,015.00 | -0.12% | 296,352 |
| Apr 15, 2026 | 4,000.00 | 4,075.00 | 3,925.00 | 4,020.00 | 4,020.00 | 2.03% | 368,973 |
| Apr 14, 2026 | 4,000.00 | 4,040.00 | 3,905.00 | 3,940.00 | 3,940.00 | -0.13% | 317,715 |
| 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% | 282,803 |
| Apr 9, 2026 | 4,010.00 | 4,010.00 | 3,850.00 | 3,920.00 | 3,920.00 | -2.24% | 271,763 |
| Apr 8, 2026 | 3,850.00 | 4,085.00 | 3,820.00 | 4,010.00 | 4,010.00 | 7.51% | 478,676 |
| 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% | 131,132 |
| Apr 2, 2026 | 3,790.00 | 3,790.00 | 3,450.00 | 3,460.00 | 3,460.00 | -6.23% | 252,036 |
| Apr 1, 2026 | 3,510.00 | 3,740.00 | 3,500.00 | 3,690.00 | 3,690.00 | 7.58% | 179,800 |
| Mar 31, 2026 | 3,485.00 | 3,590.00 | 3,400.00 | 3,430.00 | 3,430.00 | -2.70% | 148,789 |
| Mar 30, 2026 | 3,345.00 | 3,570.00 | 3,310.00 | 3,525.00 | 3,525.00 | 0.28% | 135,369 |
| Mar 27, 2026 | 3,450.00 | 3,560.00 | 3,335.00 | 3,515.00 | 3,515.00 | -1.13% | 218,819 |
| Mar 26, 2026 | 3,745.00 | 3,810.00 | 3,545.00 | 3,555.00 | 3,555.00 | -5.07% | 182,701 |
| Mar 25, 2026 | 3,760.00 | 3,850.00 | 3,745.00 | 3,745.00 | 3,745.00 | -0.79% | 143,316 |
| Mar 24, 2026 | 3,750.00 | 3,835.00 | 3,710.00 | 3,775.00 | 3,775.00 | 3.42% | 163,843 |
| Mar 23, 2026 | 3,760.00 | 3,765.00 | 3,650.00 | 3,650.00 | 3,650.00 | -4.45% | 197,767 |
| Mar 20, 2026 | 3,710.00 | 3,865.00 | 3,620.00 | 3,820.00 | 3,820.00 | 2.96% | 231,219 |
| Mar 19, 2026 | 3,835.00 | 3,875.00 | 3,685.00 | 3,710.00 | 3,710.00 | -4.26% | 330,338 |
| Mar 18, 2026 | 3,850.00 | 3,950.00 | 3,805.00 | 3,875.00 | 3,875.00 | 0.91% | 247,296 |
| Mar 17, 2026 | 3,960.00 | 3,960.00 | 3,820.00 | 3,840.00 | 3,840.00 | -2.04% | 255,287 |
| Mar 16, 2026 | 3,770.00 | 3,930.00 | 3,730.00 | 3,920.00 | 3,920.00 | 3.02% | 203,260 |
| Mar 13, 2026 | 3,840.00 | 3,880.00 | 3,740.00 | 3,805.00 | 3,805.00 | -3.43% | 274,606 |
| Mar 12, 2026 | 3,860.00 | 4,000.00 | 3,860.00 | 3,940.00 | 3,940.00 | 1.03% | 164,884 |
| Mar 11, 2026 | 3,920.00 | 4,050.00 | 3,855.00 | 3,900.00 | 3,900.00 | 0.13% | 473,112 |
| Mar 10, 2026 | 3,810.00 | 4,130.00 | 3,780.00 | 3,895.00 | 3,895.00 | 5.56% | 565,111 |
| Mar 9, 2026 | 3,705.00 | 3,790.00 | 3,540.00 | 3,690.00 | 3,690.00 | -6.58% | 322,983 |
| Mar 6, 2026 | 3,850.00 | 4,100.00 | 3,730.00 | 3,950.00 | 3,950.00 | 1.02% | 472,566 |
| Mar 5, 2026 | 3,500.00 | 4,010.00 | 3,500.00 | 3,910.00 | 3,910.00 | 17.24% | 804,518 |
| Mar 4, 2026 | 3,830.00 | 3,930.00 | 3,275.00 | 3,335.00 | 3,335.00 | -16.21% | 1,044,101 |