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
2025-10-223,515.003,820.003,435.003,660.003,660.004,136,242
2025-10-213,485.003,570.003,425.003,460.003,460.001,121,989
2025-10-203,425.003,530.003,375.003,485.003,485.001,740,244
2025-10-173,270.003,650.003,215.003,355.003,355.005,513,887
2025-10-163,035.003,615.002,980.003,285.003,285.0013,337,110
2025-10-152,925.003,025.002,880.003,025.003,025.00313,709
2025-10-142,860.002,985.002,855.002,920.002,920.00475,685
2025-10-132,745.002,940.002,700.002,860.002,860.00439,602
2025-10-102,775.002,780.002,695.002,775.002,775.00175,748
2025-10-022,750.002,820.002,730.002,770.002,770.00114,040
2025-10-012,740.002,780.002,730.002,750.002,750.00108,305
2025-09-302,790.002,820.002,735.002,760.002,760.00176,299
2025-09-292,805.002,840.002,805.002,820.002,820.00159,281
2025-09-262,925.002,925.002,795.002,805.002,805.00317,260
2025-09-252,875.003,090.002,875.002,930.002,930.00826,443
2025-09-242,925.002,930.002,865.002,875.002,875.00170,779
2025-09-232,910.002,940.002,865.002,925.002,925.00172,877
2025-09-222,935.002,990.002,895.002,900.002,900.00259,233
2025-09-193,010.003,010.002,950.002,960.002,960.00239,329
2025-09-182,970.003,020.002,960.003,010.003,010.00196,131
2025-09-173,040.003,040.002,965.002,970.002,970.00279,728
2025-09-163,030.003,090.003,000.003,030.003,030.00177,845
2025-09-153,070.003,070.003,000.003,040.003,040.00202,585
2025-09-123,000.003,070.003,000.003,050.003,050.00189,574
2025-09-112,990.003,030.002,980.002,990.002,990.00166,098
2025-09-102,950.003,010.002,890.003,000.003,000.00296,047
2025-09-092,990.003,020.002,920.002,940.002,940.00383,675
2025-09-083,005.003,035.002,985.003,010.003,010.00237,127
2025-09-053,080.003,115.002,995.003,005.003,005.00385,450
2025-09-043,170.003,210.003,060.003,075.003,075.00867,665
2025-09-033,090.003,275.003,015.003,020.003,020.00697,079
2025-09-023,040.003,115.003,040.003,075.003,075.00305,918
2025-09-013,180.003,185.003,035.003,070.003,070.00427,416
2025-08-293,125.003,200.003,100.003,180.003,180.001,159,817
2025-08-283,290.003,300.003,170.003,170.003,170.00369,115
2025-08-273,315.003,350.003,260.003,290.003,290.00231,751
2025-08-263,330.003,380.003,275.003,315.003,315.00235,623
2025-08-253,325.003,370.003,305.003,335.003,335.00238,597
2025-08-223,245.003,360.003,225.003,260.003,260.00286,009
2025-08-213,245.003,330.003,230.003,255.003,255.00244,904
2025-08-203,245.003,320.003,225.003,235.003,235.00353,750
2025-08-193,410.003,430.003,320.003,325.003,325.00312,616
2025-08-183,395.003,465.003,345.003,410.003,410.00339,377
2025-08-143,440.003,615.003,385.003,430.003,430.00642,366
2025-08-133,595.003,605.003,420.003,460.003,460.00638,670
2025-08-123,755.003,800.003,535.003,560.003,560.00833,047
2025-08-113,660.003,910.003,630.003,730.003,730.001,671,217
2025-08-083,690.003,755.003,605.003,620.003,620.00646,934
2025-08-073,765.003,785.003,665.003,685.003,685.00666,836
2025-08-063,820.004,090.003,720.003,765.003,765.002,172,502
2025-08-053,870.003,975.003,685.003,830.003,830.001,535,798
2025-08-043,680.003,930.003,610.003,820.003,820.001,545,549
2025-08-013,830.003,840.003,685.003,735.003,735.001,267,361
2025-07-314,050.004,120.003,795.003,870.003,870.002,829,717
2025-07-303,530.004,475.003,530.004,030.004,030.0028,214,090
2025-07-293,640.003,700.003,455.003,575.003,575.00735,665
2025-07-283,680.003,905.003,620.003,645.003,645.002,364,929
2025-07-253,740.003,740.003,590.003,640.003,640.001,006,463
2025-07-243,795.003,890.003,705.003,750.003,750.001,966,418
2025-07-233,655.003,925.003,600.003,760.003,760.009,199,161
← NewerPage 5 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.