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
2025-07-223,625.003,695.003,470.003,490.003,490.001,892,134
2025-07-213,525.004,180.003,515.003,660.003,660.0022,281,350
2025-07-183,150.003,705.003,080.003,410.003,410.006,998,504
2025-07-173,085.003,380.003,060.003,090.003,090.001,872,326
2025-07-163,030.003,145.002,945.003,080.003,080.00519,651
2025-07-153,070.003,120.002,975.003,000.003,000.00433,522
2025-07-143,060.003,120.002,980.003,070.003,070.00387,663
2025-07-113,160.003,265.003,060.003,060.003,060.00551,926
2025-07-103,185.003,185.003,020.003,120.003,120.00515,083
2025-07-093,210.003,210.003,135.003,155.003,155.00299,473
2025-07-083,190.003,305.003,125.003,150.003,150.00403,982
2025-07-073,330.003,370.003,190.003,195.003,195.00555,587
2025-07-043,375.003,385.003,190.003,280.003,280.00825,195
2025-07-033,460.003,520.003,400.003,400.003,400.00643,371
2025-07-023,580.003,580.003,325.003,535.003,535.00985,737
2025-07-013,530.003,615.003,485.003,560.003,560.00952,209
2025-06-303,515.003,730.003,485.003,540.003,540.001,714,214
2025-06-273,575.003,615.003,435.003,475.003,475.001,472,292
2025-06-263,480.003,820.003,405.003,565.003,565.009,593,967
2025-06-253,270.003,275.003,095.003,260.003,260.001,618,478
2025-06-243,215.003,250.003,130.003,205.003,205.002,131,737
2025-06-232,830.003,300.002,830.003,200.003,200.0011,565,120
2025-06-203,035.003,135.002,845.002,845.002,845.003,857,118
2025-06-192,900.002,950.002,795.002,830.002,830.001,829,827
2025-06-182,540.003,190.002,485.002,880.002,880.0017,249,240
2025-06-172,575.002,595.002,465.002,500.002,500.00207,034
2025-06-162,455.002,500.002,410.002,490.002,490.00156,036
2025-06-132,545.002,545.002,435.002,455.002,455.00257,611
2025-06-122,565.002,595.002,540.002,550.002,550.00297,406
2025-06-112,520.002,560.002,500.002,560.002,560.00255,169
2025-06-102,495.002,535.002,460.002,510.002,510.00245,088
2025-06-092,485.002,510.002,460.002,495.002,495.00257,371
2025-06-052,420.002,610.002,395.002,500.002,500.001,328,653
2025-06-042,410.002,455.002,365.002,425.002,425.00331,779
2025-06-022,475.002,750.002,410.002,410.002,410.004,705,569
2025-05-302,445.002,470.002,390.002,420.002,420.00116,795
2025-05-292,485.002,485.002,405.002,445.002,445.00250,341
2025-05-282,440.002,525.002,420.002,480.002,480.00563,316
2025-05-272,445.002,465.002,400.002,410.002,410.00176,697
2025-05-262,390.002,470.002,380.002,445.002,445.00251,224
2025-05-232,490.002,495.002,365.002,370.002,370.00313,130
2025-05-222,420.002,460.002,365.002,460.002,460.00309,515
2025-05-212,425.002,475.002,410.002,445.002,445.00418,062
2025-05-202,515.002,570.002,385.002,435.002,435.00694,980
2025-05-192,495.002,620.002,470.002,530.002,530.001,233,274
2025-05-162,625.002,765.002,500.002,520.002,520.003,751,050
2025-05-152,295.002,975.002,290.002,690.002,690.0016,968,439
2025-05-142,220.002,300.002,220.002,290.002,290.0080,152
2025-05-132,195.002,250.002,195.002,235.002,235.0071,902
2025-05-122,190.002,235.002,170.002,230.002,230.0058,269
2025-05-092,225.002,230.002,175.002,190.002,190.0044,043
2025-05-082,175.002,240.002,175.002,225.002,225.0038,551
2025-05-072,205.002,230.002,180.002,195.002,195.0027,365
2025-05-022,245.002,255.002,195.002,230.002,230.0046,102
2025-04-302,250.002,250.002,210.002,230.002,230.0057,787
2025-04-292,240.002,270.002,205.002,250.002,250.0048,154
2025-04-282,250.002,285.002,240.002,240.002,240.0072,981
2025-04-252,245.002,280.002,230.002,265.002,265.0083,073
2025-04-242,225.002,245.002,215.002,235.002,235.0066,899
2025-04-232,200.002,295.002,185.002,230.002,230.0057,126
← NewerPage 6 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.