Pro 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
2025-04-222,170.002,200.002,165.002,200.002,200.0031,353
2025-04-212,150.002,210.002,135.002,200.002,200.0031,484
2025-04-182,190.002,190.002,130.002,170.002,170.0039,776
2025-04-172,135.002,195.002,125.002,190.002,190.0030,255
2025-04-162,190.002,200.002,135.002,135.002,135.0051,209
2025-04-152,170.002,205.002,145.002,190.002,190.00100,248
2025-04-142,075.002,160.002,075.002,155.002,155.0071,030
2025-04-112,075.002,105.002,035.002,095.002,095.0058,732
2025-04-102,015.002,080.001,996.002,080.002,080.00170,747
2025-04-091,990.002,015.001,938.001,943.001,943.00188,936
2025-04-082,010.002,050.001,990.001,990.001,990.00113,430
2025-04-072,060.002,130.001,988.002,005.002,005.00113,205
2025-04-042,090.002,190.002,060.002,150.002,150.00126,221
2025-04-032,050.002,140.002,030.002,120.002,120.00134,229
2025-04-022,135.002,135.002,045.002,070.002,070.0033,061
2025-04-012,085.002,135.002,070.002,115.002,115.0058,092
2025-03-312,035.002,105.002,020.002,100.002,100.00132,352
2025-03-282,200.002,235.002,095.002,105.002,105.00194,803
2025-03-272,205.002,250.002,185.002,220.002,220.0080,165
2025-03-262,180.002,310.002,165.002,225.002,225.00181,731
2025-03-252,245.002,280.002,175.002,180.002,180.0088,959
2025-03-242,245.002,270.002,220.002,220.002,220.0051,918
2025-03-212,290.002,320.002,225.002,245.002,245.00133,207
2025-03-202,345.002,445.002,310.002,310.002,310.00253,717
2025-03-192,315.002,380.002,310.002,335.002,335.0058,164
2025-03-182,310.002,380.002,305.002,315.002,315.0066,821
2025-03-172,330.002,360.002,300.002,310.002,310.0069,986
2025-03-142,280.002,350.002,280.002,315.002,315.0053,369
2025-03-132,305.002,345.002,280.002,280.002,280.0062,299
2025-03-122,275.002,335.002,270.002,275.002,275.0039,779
2025-03-112,245.002,370.002,200.002,275.002,275.00122,204
2025-03-102,270.002,330.002,270.002,300.002,300.0079,016
2025-03-072,290.002,350.002,275.002,300.002,300.00161,265
2025-03-062,415.002,445.002,310.002,350.002,350.00189,624
2025-03-052,375.002,455.002,355.002,405.002,405.00186,643
2025-03-042,380.002,445.002,300.002,350.002,350.00327,295
2025-02-282,540.002,565.002,445.002,455.002,455.00394,617
2025-02-272,575.002,670.002,515.002,645.002,645.00740,160
2025-02-262,525.002,715.002,500.002,600.002,600.001,981,262
2025-02-252,445.002,665.002,440.002,585.002,585.002,460,181
2025-02-242,315.002,830.002,305.002,480.002,480.0010,374,830
2025-02-212,315.002,370.002,310.002,340.002,340.00142,642
2025-02-202,325.002,395.002,295.002,335.002,335.00180,007
2025-02-192,305.002,525.002,280.002,320.002,320.001,319,142
2025-02-182,270.002,280.002,240.002,265.002,265.0061,303
2025-02-172,215.002,305.002,215.002,290.002,290.0071,814
2025-02-142,255.002,295.002,210.002,225.002,225.0069,521
2025-02-132,205.002,255.002,205.002,255.002,255.0078,665
2025-02-122,220.002,250.002,205.002,215.002,215.0046,887
2025-02-112,220.002,270.002,220.002,245.002,245.0039,864
2025-02-102,185.002,240.002,145.002,235.002,235.0080,138
2025-02-072,205.002,230.002,185.002,210.002,210.0050,472
2025-02-062,240.002,265.002,185.002,200.002,200.00125,434
2025-02-052,225.002,255.002,200.002,250.002,250.0067,608
2025-02-042,170.002,250.002,170.002,225.002,225.0077,320
2025-02-032,260.002,275.002,110.002,165.002,165.00114,904
2025-01-312,345.002,360.002,265.002,275.002,275.0052,080
2025-01-242,340.002,375.002,280.002,345.002,345.0056,743
2025-01-232,365.002,390.002,325.002,355.002,355.0036,987
2025-01-222,465.002,470.002,355.002,390.002,390.0095,671
← NewerPage 7 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.