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
2024-01-263,795.003,940.003,770.003,845.003,845.0095,647
2024-01-253,860.003,900.003,750.003,795.003,795.00163,221
2024-01-243,965.003,975.003,855.003,890.003,890.00101,247
2024-01-233,960.004,030.003,945.003,955.003,955.0092,869
2024-01-224,010.004,040.003,950.004,000.004,000.0099,302
2024-01-193,905.004,080.003,905.004,005.004,005.00173,625
2024-01-183,840.003,945.003,840.003,895.003,895.00120,038
2024-01-174,025.004,045.003,885.003,885.003,885.00167,410
2024-01-163,935.004,280.003,935.004,025.004,025.001,052,380
2024-01-154,025.004,075.003,975.003,990.003,990.00104,132
2024-01-124,125.004,140.004,030.004,065.004,065.00121,788
2024-01-114,110.004,155.004,065.004,125.004,125.00104,938
2024-01-104,120.004,180.004,065.004,085.004,085.00123,068
2024-01-094,120.004,180.004,115.004,115.004,115.00105,344
2024-01-084,125.004,140.004,065.004,120.004,120.0093,620
2024-01-054,060.004,125.004,060.004,100.004,100.0069,359
2024-01-044,070.004,150.004,050.004,085.004,085.0069,863
2024-01-034,130.004,160.004,070.004,105.004,105.00101,445
2024-01-024,075.004,155.004,065.004,150.004,150.00108,086
2023-12-284,110.004,180.004,045.004,075.004,075.00165,062
2023-12-273,950.004,030.003,950.004,025.004,025.0064,787
2023-12-264,000.004,000.003,945.003,955.003,955.0087,374
2023-12-224,060.004,090.004,005.004,010.004,010.0094,533
2023-12-214,050.004,140.004,010.004,050.004,050.00150,325
2023-12-204,035.004,145.004,035.004,085.004,085.00193,998
2023-12-194,025.004,075.003,980.004,035.004,035.00110,262
2023-12-184,000.004,070.003,990.004,040.004,040.00112,323
2023-12-153,945.004,290.003,945.003,965.003,965.00899,517
2023-12-143,915.003,945.003,880.003,930.003,930.0086,015
2023-12-133,925.003,940.003,850.003,905.003,905.0066,770
2023-12-123,900.003,940.003,885.003,935.003,935.0051,889
2023-12-113,990.003,990.003,900.003,925.003,925.0077,347
2023-12-083,830.003,920.003,820.003,900.003,900.0084,321
2023-12-073,885.003,885.003,775.003,795.003,795.0074,520
2023-12-063,820.003,890.003,810.003,835.003,835.0060,518
2023-12-053,780.003,900.003,780.003,830.003,830.0080,328
2023-12-043,925.003,965.003,875.003,880.003,880.0055,522
2023-12-014,000.004,000.003,925.003,925.003,925.0053,693
2023-11-303,905.004,020.003,900.003,975.003,975.0056,253
2023-11-293,950.003,960.003,870.003,870.003,870.0072,865
2023-11-283,990.004,010.003,915.003,945.003,945.0071,318
2023-11-274,035.004,070.003,955.003,970.003,970.0078,628
2023-11-244,025.004,070.004,005.004,035.004,035.0062,943
2023-11-234,055.004,130.004,005.004,005.004,005.00122,923
2023-11-224,020.004,080.003,995.004,035.004,035.0072,287
2023-11-214,035.004,090.004,030.004,060.004,060.0084,536
2023-11-203,975.004,095.003,975.004,050.004,050.00113,315
2023-11-174,060.004,060.003,960.003,975.003,975.00117,510
2023-11-164,030.004,190.003,995.004,045.004,045.00338,915
2023-11-154,025.004,065.003,975.004,030.004,030.00244,698
2023-11-143,825.003,945.003,825.003,930.003,930.00267,507
2023-11-133,825.004,480.003,760.003,795.003,795.002,813,652
2023-11-103,855.003,860.003,745.003,770.003,770.0058,777
2023-11-093,935.004,015.003,870.003,870.003,870.0057,007
2023-11-084,050.004,085.003,905.003,935.003,935.0073,272
2023-11-074,140.004,145.003,940.004,005.004,005.00147,631
2023-11-063,995.004,225.003,935.004,115.004,115.00475,640
2023-11-033,845.003,965.003,800.003,890.003,890.00155,981
2023-11-023,630.003,835.003,630.003,795.003,795.00133,739
2023-11-013,590.003,695.003,590.003,590.003,590.0089,450
← NewerPage 12 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.