Skip to main content
SeA Mechanics Co., Ltd (KOSDAQ:396300)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,950.00
+40.00 (1.02%)
At close: Mar 6, 2026

SeA Mechanics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 6, 20264,750.004,870.004,485.004,755.004,755.00-1.76%1,318,253
Feb 5, 20264,735.005,100.004,595.004,840.004,840.002.11%2,703,851
Feb 4, 20264,680.004,820.004,555.004,740.004,740.004.06%2,162,791
Feb 3, 20264,520.004,630.004,340.004,555.004,555.002.59%1,994,506
Feb 2, 20264,445.004,670.004,360.004,440.004,440.00-2.09%3,417,144
Jan 30, 20264,070.004,665.004,000.004,535.004,535.0013.09%10,179,790
Jan 29, 20263,850.004,060.003,665.004,010.004,010.005.53%3,314,466
Jan 28, 20264,000.004,250.003,785.003,800.003,800.00-3.06%2,895,950
Jan 27, 20263,900.004,067.003,830.003,920.003,920.00-3.21%2,556,395
Jan 26, 20263,275.004,160.003,260.004,050.004,050.0023.66%12,170,980
Jan 23, 20263,480.003,480.003,245.003,275.003,275.00-4.52%418,239
Jan 22, 20263,465.003,550.003,300.003,430.003,430.000.73%776,612
Jan 21, 20263,300.003,435.003,155.003,405.003,405.003.18%943,060
Jan 20, 20263,140.003,400.002,985.003,300.003,300.006.45%1,746,677
Jan 19, 20262,605.003,265.002,605.003,100.003,100.0019.46%4,105,035
Jan 16, 20262,550.002,730.002,530.002,595.002,595.001.76%532,428
Jan 15, 20262,500.002,580.002,440.002,550.002,550.001.59%218,052
Jan 14, 20262,540.002,680.002,470.002,510.002,510.00-0.20%463,507
Jan 13, 20262,420.002,700.002,380.002,515.002,515.005.23%1,135,447
Jan 12, 20262,285.002,390.002,285.002,390.002,390.003.91%140,833
Jan 9, 20262,300.002,330.002,270.002,300.002,300.000.22%75,476
Jan 8, 20262,380.002,380.002,270.002,295.002,295.00-3.57%156,858
Jan 7, 20262,450.002,455.002,330.002,380.002,380.00-2.86%145,686
Jan 6, 20262,485.002,492.002,405.002,450.002,450.00-0.41%122,706
Jan 5, 20262,435.002,480.002,430.002,460.002,460.001.03%92,057
Jan 2, 20262,380.002,445.002,370.002,435.002,435.002.31%74,774
Dec 30, 20252,385.002,415.002,370.002,380.002,380.00-1.86%93,036
Dec 29, 20252,390.002,440.002,345.002,425.002,425.002.32%62,677
Dec 26, 20252,390.002,430.002,355.002,370.002,370.00-0.42%82,461
Dec 24, 20252,430.002,450.002,365.002,380.002,380.00-2.86%120,558
Dec 23, 20252,515.002,550.002,400.002,450.002,450.00-2.39%162,702
Dec 22, 20252,480.002,545.002,465.002,510.002,510.001.21%104,242
Dec 19, 20252,450.002,500.002,400.002,480.002,480.001.22%84,327
Dec 18, 20252,500.002,510.002,435.002,450.002,450.00-2.97%114,468
Dec 17, 20252,540.002,600.002,500.002,525.002,525.00-0.20%64,341
Dec 16, 20252,630.002,650.002,530.002,530.002,530.00-3.80%169,821
Dec 15, 20252,640.002,665.002,615.002,630.002,630.00-1.87%58,017
Dec 12, 20252,680.002,715.002,645.002,680.002,680.00-68,021
Dec 11, 20252,725.002,730.002,660.002,680.002,680.00-1.47%73,677
Dec 10, 20252,700.002,765.002,665.002,720.002,720.001.30%94,747
Dec 9, 20252,740.002,745.002,670.002,685.002,685.00-2.01%151,854
Dec 8, 20252,700.002,765.002,650.002,740.002,740.004.38%286,720
Dec 5, 20252,580.002,785.002,580.002,625.002,625.001.74%158,260
Dec 4, 20252,645.002,660.002,570.002,580.002,580.00-1.90%84,752
Dec 3, 20252,675.002,695.002,600.002,630.002,630.00-1.31%159,877
Dec 2, 20252,695.002,720.002,630.002,665.002,665.00-108,972
Dec 1, 20252,700.002,725.002,635.002,665.002,665.00-0.74%94,865
Nov 28, 20252,625.002,690.002,595.002,685.002,685.002.68%112,077
Nov 27, 20252,630.002,660.002,585.002,615.002,615.00-0.38%80,824
Nov 26, 20252,580.002,630.002,540.002,625.002,625.004.37%81,232
Nov 25, 20252,540.002,615.002,510.002,515.002,515.00-0.79%72,188
Nov 24, 20252,530.002,580.002,510.002,535.002,535.000.40%112,254
Nov 21, 20252,520.002,625.002,495.002,525.002,525.00-4.90%136,460
Nov 20, 20252,640.002,700.002,635.002,655.002,655.00-117,610
Nov 19, 20252,655.002,690.002,550.002,655.002,655.00-215,259
Nov 18, 20252,785.002,820.002,645.002,655.002,655.00-3.98%247,744
Nov 17, 20252,805.002,880.002,740.002,765.002,765.00-1.25%140,857
Nov 14, 20252,850.002,900.002,760.002,800.002,800.00-3.95%391,635
Nov 13, 20252,970.003,025.002,890.002,915.002,915.00-2.02%161,690
Nov 12, 20253,005.003,070.002,970.002,975.002,975.00-1.49%158,788
Nov 11, 20253,045.003,155.002,970.003,020.003,020.00-0.66%230,448
Nov 10, 20252,960.003,050.002,885.003,040.003,040.003.40%95,335
Nov 7, 20252,985.003,050.002,850.002,940.002,940.00-4.39%236,536
Nov 6, 20253,100.003,245.003,055.003,075.003,075.000.33%362,557
Nov 5, 20253,115.003,115.002,935.003,065.003,065.00-3.92%334,317
Nov 4, 20253,255.003,335.003,170.003,190.003,190.00-1.09%474,048
Nov 3, 20253,330.003,330.003,195.003,225.003,225.00-2.42%681,144
Oct 31, 20253,320.003,375.003,275.003,305.003,305.00-1.05%541,621
Oct 30, 20253,560.003,580.003,325.003,340.003,340.00-5.65%683,866
Oct 29, 20253,650.003,655.003,495.003,540.003,540.00-1.67%588,630
Oct 28, 20253,575.003,650.003,520.003,600.003,600.000.70%594,566
Oct 27, 20253,720.003,765.003,565.003,575.003,575.00-2.72%990,722
Oct 24, 20253,620.003,735.003,610.003,675.003,675.002.65%1,125,129
Oct 23, 20253,575.003,690.003,565.003,580.003,580.00-2.19%861,914
Oct 22, 20253,515.003,820.003,435.003,660.003,660.005.78%4,136,242
Oct 21, 20253,485.003,570.003,425.003,460.003,460.00-0.72%1,121,989
Oct 20, 20253,425.003,530.003,375.003,485.003,485.003.87%1,740,244
Oct 17, 20253,270.003,650.003,215.003,355.003,355.002.13%5,513,887
Oct 16, 20253,035.003,615.002,980.003,285.003,285.008.60%13,337,110
Oct 15, 20252,925.003,025.002,880.003,025.003,025.003.60%313,709
Oct 14, 20252,860.002,985.002,855.002,920.002,920.002.10%475,685
Oct 13, 20252,745.002,940.002,700.002,860.002,860.003.06%439,602
Oct 10, 20252,775.002,780.002,695.002,775.002,775.000.18%175,748
Oct 2, 20252,750.002,820.002,730.002,770.002,770.000.73%114,040