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
2024-10-253,005.003,045.002,895.002,925.002,925.00264,120
2024-10-243,000.003,050.002,935.002,945.002,945.00236,847
2024-10-232,900.003,080.002,825.002,985.002,985.00513,127
2024-10-223,045.003,070.002,890.002,905.002,905.00449,002
2024-10-213,195.003,260.003,105.003,105.003,105.00501,709
2024-10-183,245.003,290.003,090.003,165.003,165.00666,691
2024-10-173,345.003,425.003,250.003,290.003,290.00576,789
2024-10-163,760.003,760.003,410.003,410.003,410.002,082,922
2024-10-153,500.003,660.003,290.003,660.003,660.002,469,973
2024-10-143,380.003,780.003,335.003,480.003,480.008,330,507
2024-10-113,605.003,620.003,375.003,490.003,490.001,837,010
2024-10-103,860.004,075.003,490.003,490.003,490.0010,301,200
2024-10-083,135.003,865.003,040.003,545.003,545.0018,216,520
2024-10-072,885.003,650.002,885.003,150.003,150.006,030,705
2024-10-042,865.002,885.002,810.002,810.002,810.0030,372
2024-10-022,900.002,900.002,830.002,860.002,860.0029,363
2024-09-302,970.002,980.002,875.002,905.002,905.0045,719
2024-09-272,910.002,920.002,880.002,905.002,905.0020,054
2024-09-262,830.002,940.002,830.002,910.002,910.0046,996
2024-09-252,815.002,925.002,815.002,820.002,820.0034,089
2024-09-242,850.002,870.002,790.002,830.002,830.0035,912
2024-09-232,790.002,830.002,790.002,825.002,825.0025,064
2024-09-202,780.002,860.002,780.002,800.002,800.0045,105
2024-09-192,755.002,810.002,755.002,800.002,800.0023,027
2024-09-132,735.002,785.002,735.002,780.002,780.0030,526
2024-09-122,750.002,780.002,735.002,755.002,755.0022,382
2024-09-112,715.002,755.002,705.002,735.002,735.0028,956
2024-09-102,815.002,890.002,740.002,740.002,740.0046,495
2024-09-092,635.002,905.002,635.002,875.002,875.00149,599
2024-09-062,890.002,900.002,735.002,750.002,750.0079,400
2024-09-052,845.003,035.002,845.002,890.002,890.00163,341
2024-09-042,850.002,870.002,775.002,825.002,825.0045,595
2024-09-032,960.003,000.002,910.002,910.002,910.0027,090
2024-09-023,000.003,035.002,930.002,985.002,985.0058,751
2024-08-302,945.003,000.002,920.002,995.002,995.0030,764
2024-08-293,010.003,030.002,935.002,970.002,970.0050,930
2024-08-283,055.003,075.002,995.003,010.003,010.0027,714
2024-08-273,070.003,100.003,010.003,055.003,055.0054,954
2024-08-262,990.003,115.002,960.003,060.003,060.00156,138
2024-08-232,935.002,945.002,880.002,940.002,940.0024,244
2024-08-223,015.003,035.002,920.002,940.002,940.0066,102
2024-08-213,000.003,085.002,980.003,015.003,015.0085,648
2024-08-202,950.003,075.002,950.003,025.003,025.00160,904
2024-08-192,880.002,975.002,875.002,950.002,950.00147,272
2024-08-162,835.002,940.002,835.002,900.002,900.00135,092
2024-08-142,780.002,855.002,780.002,830.002,830.0044,626
2024-08-132,810.002,825.002,740.002,780.002,780.0049,107
2024-08-122,715.002,820.002,715.002,810.002,810.0076,609
2024-08-092,750.002,770.002,700.002,715.002,715.0062,062
2024-08-082,695.002,735.002,625.002,675.002,675.0041,859
2024-08-072,600.002,775.002,580.002,720.002,720.00224,867
2024-08-062,355.002,660.002,355.002,600.002,600.00347,547
2024-08-052,960.002,965.002,310.002,480.002,480.00374,659
2024-08-023,000.003,030.002,950.002,975.002,975.0098,586
2024-08-012,990.003,080.002,990.003,060.003,060.0030,799
2024-07-312,995.003,035.002,985.003,035.003,035.0038,491
2024-07-303,015.003,095.002,995.003,005.003,005.0055,773
2024-07-293,025.003,055.002,985.003,040.003,040.0086,427
2024-07-263,070.003,105.003,035.003,040.003,040.0084,366
2024-07-253,100.003,170.003,050.003,100.003,100.0083,595
← NewerPage 9 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.