Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 396300.KQ stock page

SeA Mechanics Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-243,200.003,245.003,135.003,175.003,175.00125,677
2024-07-233,260.003,315.003,185.003,210.003,210.00188,627
2024-07-223,330.003,440.003,250.003,310.003,310.00168,919
2024-07-193,395.003,440.003,310.003,395.003,395.00215,928
2024-07-183,195.003,685.003,170.003,395.003,395.002,135,737
2024-07-173,190.003,505.003,165.003,200.003,200.00801,893
2024-07-163,235.003,290.003,185.003,190.003,190.0062,266
2024-07-153,285.003,300.003,245.003,270.003,270.0034,939
2024-07-123,205.003,300.003,195.003,280.003,280.0045,908
2024-07-113,235.003,265.003,210.003,235.003,235.0033,005
2024-07-103,190.003,245.003,180.003,235.003,235.0058,738
2024-07-093,215.003,240.003,210.003,220.003,220.0030,434
2024-07-083,215.003,230.003,145.003,215.003,215.0061,544
2024-07-053,265.003,285.003,190.003,210.003,210.00113,532
2024-07-043,270.003,300.003,240.003,265.003,265.0065,148
2024-07-033,260.003,395.003,250.003,270.003,270.00105,465
2024-07-023,380.003,420.003,260.003,260.003,260.00159,029
2024-07-013,360.003,440.003,355.003,400.003,400.0040,570
2024-06-283,390.003,450.003,365.003,395.003,395.0050,819
2024-06-273,415.003,430.003,340.003,370.003,370.0045,107
2024-06-263,390.003,440.003,385.003,415.003,415.0033,170
2024-06-253,435.003,480.003,340.003,400.003,400.00105,100
2024-06-243,480.003,530.003,440.003,455.003,455.0071,989
2024-06-213,480.003,530.003,480.003,500.003,500.0043,474
2024-06-203,505.003,620.003,495.003,510.003,510.0076,991
2024-06-193,480.003,720.003,475.003,485.003,485.00399,463
2024-06-183,455.003,505.003,430.003,435.003,435.0061,171
2024-06-173,460.003,510.003,445.003,485.003,485.0065,993
2024-06-143,515.003,550.003,475.003,485.003,485.0073,862
2024-06-133,510.003,605.003,505.003,540.003,540.00111,705
2024-06-123,510.003,540.003,500.003,510.003,510.0033,904
2024-06-113,490.003,540.003,480.003,510.003,510.0045,895
2024-06-103,500.003,540.003,475.003,500.003,500.0052,403
2024-06-073,540.003,575.003,510.003,555.003,555.0033,921
2024-06-053,540.003,590.003,505.003,540.003,540.0072,022
2024-06-043,550.003,610.003,540.003,540.003,540.0060,274
2024-06-033,430.003,565.003,430.003,565.003,565.00100,017
2024-05-313,410.003,470.003,410.003,425.003,425.0040,137
2024-05-303,410.003,475.003,410.003,430.003,430.0064,232
2024-05-293,485.003,500.003,420.003,420.003,420.0079,966
2024-05-283,515.003,550.003,470.003,500.003,500.0075,502
2024-05-273,520.003,575.003,475.003,540.003,540.0096,430
2024-05-243,545.003,625.003,500.003,535.003,535.0066,110
2024-05-233,580.003,620.003,520.003,550.003,550.0048,377
2024-05-223,625.003,625.003,570.003,580.003,580.0031,765
2024-05-213,615.003,625.003,560.003,590.003,590.0079,895
2024-05-203,695.003,695.003,590.003,615.003,615.0056,210
2024-05-173,660.003,695.003,610.003,655.003,655.0051,064
2024-05-163,685.003,700.003,655.003,675.003,675.0047,404
2024-05-143,575.003,675.003,575.003,635.003,635.0039,666
2024-05-133,655.003,675.003,595.003,600.003,600.0043,981
2024-05-103,725.003,725.003,655.003,655.003,655.0051,270
2024-05-093,755.003,760.003,695.003,705.003,705.0032,939
2024-05-083,735.003,785.003,735.003,755.003,755.0033,677
2024-05-073,780.003,780.003,715.003,740.003,740.0047,983
2024-05-033,720.003,770.003,720.003,730.003,730.0071,649
2024-05-023,680.003,730.003,455.003,720.003,720.0087,113
2024-04-303,690.003,765.003,690.003,725.003,725.0073,757
2024-04-293,665.003,750.003,665.003,690.003,690.0040,795
2024-04-263,750.003,755.003,685.003,690.003,690.0053,970
← NewerPage 10 of 19 · 1,117 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.