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
2025-01-222,465.002,470.002,355.002,390.002,390.0095,671
2025-01-212,485.002,520.002,415.002,450.002,450.0050,825
2025-01-202,470.002,520.002,470.002,505.002,505.0023,631
2025-01-172,490.002,525.002,475.002,495.002,495.0037,226
2025-01-162,485.002,520.002,485.002,490.002,490.0030,669
2025-01-152,535.002,565.002,465.002,480.002,480.0068,389
2025-01-142,425.002,640.002,425.002,560.002,560.00112,922
2025-01-132,510.002,545.002,450.002,450.002,450.00100,228
2025-01-102,510.002,560.002,450.002,535.002,535.0099,034
2025-01-092,490.002,525.002,450.002,525.002,525.0043,896
2025-01-082,435.002,535.002,400.002,505.002,505.00106,693
2025-01-072,480.002,585.002,470.002,480.002,480.0058,491
2025-01-062,425.002,530.002,425.002,505.002,505.0067,489
2025-01-032,355.002,465.002,355.002,450.002,450.0073,535
2025-01-022,280.002,385.002,280.002,385.002,385.0047,989
2024-12-302,255.002,345.002,255.002,300.002,300.0055,162
2024-12-272,285.002,325.002,255.002,310.002,310.0041,464
2024-12-262,345.002,360.002,295.002,305.002,305.0047,153
2024-12-242,370.002,395.002,315.002,345.002,345.0041,475
2024-12-232,345.002,390.002,345.002,370.002,370.0055,224
2024-12-202,410.002,410.002,315.002,375.002,375.0066,357
2024-12-192,430.002,455.002,380.002,420.002,420.0074,794
2024-12-182,420.002,455.002,400.002,455.002,455.0090,808
2024-12-172,430.002,445.002,390.002,420.002,420.0043,051
2024-12-162,420.002,475.002,390.002,420.002,420.0077,316
2024-12-132,330.002,420.002,310.002,420.002,420.0067,197
2024-12-122,345.002,385.002,280.002,365.002,365.0093,451
2024-12-112,270.002,375.002,250.002,345.002,345.00158,136
2024-12-102,000.002,420.002,000.002,250.002,250.00874,271
2024-12-092,080.002,190.002,015.002,015.002,015.00193,989
2024-12-062,295.002,335.002,150.002,195.002,195.00216,515
2024-12-052,345.002,365.002,270.002,320.002,320.0092,402
2024-12-042,340.002,435.002,340.002,345.002,345.0081,836
2024-12-032,370.002,455.002,365.002,420.002,420.0070,578
2024-12-022,450.002,475.002,380.002,390.002,390.0072,028
2024-11-292,510.002,525.002,405.002,435.002,435.0095,336
2024-11-282,505.002,550.002,495.002,515.002,515.0044,665
2024-11-272,540.002,575.002,505.002,510.002,510.0072,594
2024-11-262,555.002,575.002,535.002,565.002,565.0057,842
2024-11-252,500.002,560.002,500.002,550.002,550.0068,489
2024-11-222,480.002,545.002,475.002,510.002,510.0091,047
2024-11-212,460.002,495.002,410.002,480.002,480.0087,166
2024-11-202,470.002,515.002,455.002,485.002,485.0060,715
2024-11-192,445.002,495.002,425.002,495.002,495.00113,459
2024-11-182,420.002,595.002,420.002,465.002,465.00170,870
2024-11-152,530.002,570.002,370.002,430.002,430.00297,667
2024-11-142,695.002,765.002,555.002,560.002,560.00159,829
2024-11-132,740.002,800.002,680.002,695.002,695.00243,152
2024-11-122,880.002,945.002,750.002,760.002,760.00309,136
2024-11-113,120.003,120.002,890.002,900.002,900.00835,349
2024-11-082,920.002,935.002,850.002,875.002,875.00254,373
2024-11-072,860.002,860.002,755.002,825.002,825.0081,097
2024-11-062,950.002,950.002,720.002,810.002,810.00217,486
2024-11-052,915.002,940.002,900.002,920.002,920.0072,091
2024-11-042,850.002,925.002,850.002,915.002,915.0072,806
2024-11-012,855.002,925.002,820.002,820.002,820.00146,017
2024-10-312,915.002,970.002,855.002,900.002,900.00186,264
2024-10-302,980.003,045.002,925.002,945.002,945.00210,604
2024-10-293,030.003,050.002,850.002,995.002,995.00429,896
2024-10-282,910.003,300.002,875.003,075.003,075.002,874,886
← NewerPage 8 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.