Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 396300.KQ stock page

SeA Mechanics Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-192,605.003,265.002,605.003,100.003,100.004,118,731
2026-01-162,550.002,730.002,530.002,595.002,595.00535,345
2026-01-152,500.002,580.002,440.002,550.002,550.00218,430
2026-01-142,540.002,680.002,470.002,510.002,510.00471,132
2026-01-132,420.002,700.002,380.002,515.002,515.001,146,263
2026-01-122,285.002,390.002,285.002,390.002,390.00140,833
2026-01-092,300.002,330.002,270.002,300.002,300.0075,476
2026-01-082,380.002,380.002,270.002,295.002,295.00160,070
2026-01-072,450.002,455.002,330.002,380.002,380.00146,835
2026-01-062,485.002,492.002,405.002,450.002,450.00123,146
2026-01-052,435.002,480.002,430.002,460.002,460.0093,328
2026-01-022,380.002,445.002,370.002,435.002,435.0075,176
2025-12-302,385.002,415.002,370.002,380.002,380.0093,303
2025-12-292,390.002,440.002,345.002,425.002,425.0062,893
2025-12-262,390.002,430.002,355.002,370.002,370.0082,652
2025-12-242,430.002,450.002,365.002,380.002,380.00120,558
2025-12-232,515.002,550.002,400.002,450.002,450.00162,702
2025-12-222,480.002,545.002,465.002,510.002,510.00104,242
2025-12-192,450.002,500.002,400.002,480.002,480.0084,327
2025-12-182,500.002,510.002,435.002,450.002,450.00114,938
2025-12-172,540.002,600.002,500.002,525.002,525.0065,279
2025-12-162,630.002,650.002,530.002,530.002,530.00174,604
2025-12-152,640.002,665.002,615.002,630.002,630.0058,017
2025-12-122,680.002,715.002,645.002,680.002,680.0068,504
2025-12-112,725.002,730.002,660.002,680.002,680.0075,455
2025-12-102,700.002,765.002,665.002,720.002,720.0094,747
2025-12-092,740.002,745.002,670.002,685.002,685.00151,854
2025-12-082,700.002,765.002,650.002,740.002,740.00288,127
2025-12-052,580.002,785.002,580.002,625.002,625.00159,252
2025-12-042,645.002,660.002,570.002,580.002,580.0088,637
2025-12-032,675.002,695.002,600.002,630.002,630.00160,594
2025-12-022,695.002,720.002,630.002,665.002,665.00108,978
2025-12-012,700.002,725.002,635.002,665.002,665.0095,093
2025-11-282,625.002,690.002,595.002,685.002,685.00112,077
2025-11-272,630.002,660.002,585.002,615.002,615.0080,824
2025-11-262,580.002,630.002,540.002,625.002,625.0082,016
2025-11-252,540.002,615.002,510.002,515.002,515.0072,188
2025-11-242,530.002,580.002,510.002,535.002,535.00113,279
2025-11-212,520.002,625.002,495.002,525.002,525.00141,615
2025-11-202,640.002,700.002,635.002,655.002,655.00118,185
2025-11-192,655.002,690.002,550.002,655.002,655.00215,259
2025-11-182,785.002,820.002,645.002,655.002,655.00247,744
2025-11-172,805.002,880.002,740.002,765.002,765.00140,857
2025-11-142,850.002,900.002,760.002,800.002,800.00391,635
2025-11-132,970.003,025.002,890.002,915.002,915.00161,690
2025-11-123,005.003,070.002,970.002,975.002,975.00158,788
2025-11-113,045.003,155.002,970.003,020.003,020.00230,448
2025-11-102,960.003,050.002,885.003,040.003,040.0095,335
2025-11-072,985.003,050.002,850.002,940.002,940.00236,536
2025-11-063,100.003,245.003,055.003,075.003,075.00362,557
2025-11-053,115.003,115.002,935.003,065.003,065.00334,317
2025-11-043,255.003,335.003,170.003,190.003,190.00474,048
2025-11-033,330.003,330.003,195.003,225.003,225.00681,144
2025-10-313,320.003,375.003,275.003,305.003,305.00541,621
2025-10-303,560.003,580.003,325.003,340.003,340.00683,866
2025-10-293,650.003,655.003,495.003,540.003,540.00588,630
2025-10-283,575.003,650.003,520.003,600.003,600.00594,566
2025-10-273,720.003,765.003,565.003,575.003,575.00990,722
2025-10-243,620.003,735.003,610.003,675.003,675.001,125,129
2025-10-233,575.003,690.003,565.003,580.003,580.00861,914
← NewerPage 4 of 19 · 1,116 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.