Skip to main content
SeA Mechanics Co., Ltd (KOSDAQ:396300)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,320.00
-450.00 (-7.80%)
At close: Apr 29, 2026

SeA Mechanics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,540.005,770.004,460.005,770.005,770.0029.95%14,890,501
Apr 27, 20264,300.004,750.004,295.004,440.004,440.004.23%1,968,882
Apr 24, 20264,205.004,345.004,190.004,260.004,260.001.31%404,937
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
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