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
2024-04-253,635.003,750.003,630.003,720.003,720.00102,036
2024-04-243,685.003,705.003,645.003,645.003,645.0085,809
2024-04-233,575.003,810.003,575.003,645.003,645.00239,691
2024-04-223,530.003,880.003,510.003,570.003,570.00263,685
2024-04-193,625.003,625.003,480.003,550.003,550.0065,450
2024-04-183,475.003,670.003,475.003,630.003,630.00107,245
2024-04-173,415.003,525.003,415.003,500.003,500.0075,399
2024-04-163,550.003,600.003,445.003,445.003,445.00193,899
2024-04-153,560.003,650.003,550.003,600.003,600.0080,421
2024-04-123,635.003,655.003,610.003,635.003,635.00101,620
2024-04-113,700.003,700.003,610.003,635.003,635.00118,315
2024-04-093,705.003,775.003,700.003,700.003,700.00146,129
2024-04-083,860.003,860.003,745.003,750.003,750.00151,661
2024-04-053,875.003,880.003,800.003,825.003,825.00133,914
2024-04-044,000.004,025.003,875.003,880.003,880.00193,361
2024-04-034,135.004,135.003,965.003,965.003,965.00275,791
2024-04-024,285.004,285.004,135.004,160.004,160.00239,658
2024-04-014,125.004,245.004,120.004,245.004,245.00380,581
2024-03-294,175.004,175.004,085.004,105.004,105.00184,949
2024-03-284,050.004,185.004,050.004,150.004,150.00366,281
2024-03-274,025.004,070.004,025.004,050.004,050.0075,380
2024-03-264,025.004,075.004,010.004,070.004,070.00105,243
2024-03-254,135.004,135.004,045.004,050.004,050.00113,660
2024-03-224,070.004,100.004,035.004,080.004,080.00108,875
2024-03-214,115.004,165.004,070.004,070.004,070.00172,498
2024-03-204,180.004,200.004,105.004,115.004,115.00148,860
2024-03-194,160.004,180.004,080.004,175.004,175.00180,581
2024-03-184,135.004,215.004,080.004,175.004,175.00256,285
2024-03-154,085.004,165.004,050.004,130.004,130.00192,560
2024-03-144,185.004,220.004,105.004,105.004,105.00275,228
2024-03-134,205.004,260.004,135.004,230.004,230.00514,581
2024-03-124,065.004,225.004,060.004,150.004,150.00986,968
2024-03-114,070.004,130.004,025.004,035.004,035.00335,224
2024-03-083,915.004,280.003,915.004,080.004,080.003,380,228
2024-03-073,770.004,050.003,735.003,840.003,840.00777,191
2024-03-063,795.003,820.003,760.003,770.003,770.0088,567
2024-03-053,825.003,830.003,785.003,795.003,795.0093,959
2024-03-043,825.003,880.003,825.003,850.003,850.0075,245
2024-02-293,825.003,825.003,785.003,815.003,815.0069,501
2024-02-283,810.003,840.003,790.003,815.003,815.0052,956
2024-02-273,810.003,860.003,785.003,810.003,810.00123,129
2024-02-263,840.003,890.003,830.003,840.003,840.0061,836
2024-02-233,915.003,935.003,855.003,855.003,855.00104,345
2024-02-223,985.004,000.003,900.003,900.003,900.00151,256
2024-02-214,020.004,040.003,980.003,980.003,980.00118,754
2024-02-203,985.004,065.003,970.004,010.004,010.00117,098
2024-02-193,965.004,060.003,960.004,010.004,010.00169,177
2024-02-164,035.004,360.004,000.004,005.004,005.001,908,601
2024-02-153,965.004,070.003,965.004,015.004,015.00149,699
2024-02-143,950.004,000.003,925.003,980.003,980.0084,518
2024-02-133,990.003,995.003,930.003,975.003,975.0078,762
2024-02-083,935.003,990.003,910.003,970.003,970.0096,473
2024-02-073,920.003,985.003,880.003,930.003,930.00163,058
2024-02-063,860.003,910.003,835.003,910.003,910.00109,525
2024-02-053,875.003,915.003,830.003,860.003,860.00159,265
2024-02-023,785.003,860.003,780.003,815.003,815.0047,858
2024-02-013,770.003,825.003,715.003,785.003,785.0090,269
2024-01-313,810.003,840.003,755.003,815.003,815.00112,916
2024-01-303,835.003,870.003,795.003,810.003,810.0083,894
2024-01-293,895.003,895.003,810.003,830.003,830.0068,181
← NewerPage 11 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.