See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.46▲ 4.01%
← 396300.KQ stock page

SeA Mechanics Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-234,470.004,480.004,130.004,205.004,205.00821,164
2026-04-224,630.004,640.004,275.004,465.004,465.001,362,182
2026-04-214,085.004,675.004,020.004,615.004,615.004,948,989
2026-04-204,090.004,130.004,015.004,025.004,025.00260,010
2026-04-173,980.004,250.003,865.004,090.004,090.00699,059
2026-04-164,085.004,100.003,975.004,015.004,015.00297,425
2026-04-154,000.004,075.003,925.004,020.004,020.00372,672
2026-04-144,000.004,040.003,905.003,940.003,940.00319,616
2026-04-134,025.004,025.003,925.003,945.003,945.00259,557
2026-04-104,000.004,080.003,960.004,045.004,045.00284,486
2026-04-094,010.004,010.003,850.003,920.003,920.00273,747
2026-04-083,850.004,085.003,820.004,010.004,010.00481,569
2026-04-073,610.003,900.003,610.003,730.003,730.00490,022
2026-04-063,520.003,710.003,500.003,570.003,570.00219,114
2026-04-033,500.003,585.003,475.003,510.003,510.00133,142
2026-04-023,790.003,790.003,450.003,460.003,460.00252,882
2026-04-013,510.003,740.003,500.003,690.003,690.00182,693
2026-03-313,485.003,590.003,400.003,430.003,430.00149,810
2026-03-303,345.003,570.003,310.003,525.003,525.00136,056
2026-03-273,450.003,560.003,335.003,515.003,515.00219,052
2026-03-263,745.003,810.003,545.003,555.003,555.00186,339
2026-03-253,760.003,850.003,745.003,745.003,745.00143,711
2026-03-243,750.003,835.003,710.003,775.003,775.00164,809
2026-03-233,760.003,765.003,650.003,650.003,650.00203,594
2026-03-203,710.003,865.003,620.003,820.003,820.00231,926
2026-03-193,835.003,875.003,685.003,710.003,710.00330,638
2026-03-183,850.003,950.003,805.003,875.003,875.00252,352
2026-03-173,960.003,960.003,820.003,840.003,840.00274,206
2026-03-163,770.003,930.003,730.003,920.003,920.00203,260
2026-03-133,840.003,880.003,740.003,805.003,805.00275,916
2026-03-123,860.004,000.003,860.003,940.003,940.00165,770
2026-03-113,920.004,050.003,855.003,900.003,900.00473,416
2026-03-103,810.004,130.003,780.003,895.003,895.00567,511
2026-03-093,705.003,790.003,540.003,690.003,690.00322,983
2026-03-063,850.004,100.003,730.003,950.003,950.00472,566
2026-03-053,500.004,010.003,500.003,910.003,910.00805,322
2026-03-043,830.003,930.003,275.003,335.003,335.001,061,828
2026-03-034,275.004,310.003,960.003,980.003,980.00856,881
2026-02-274,535.004,590.004,310.004,365.004,365.00939,822
2026-02-264,945.005,040.004,550.004,550.004,550.001,549,716
2026-02-255,150.005,330.004,900.004,940.004,940.003,600,163
2026-02-244,140.005,100.004,070.005,070.005,070.007,621,242
2026-02-234,450.004,520.004,115.004,145.004,145.001,069,827
2026-02-204,580.004,695.004,380.004,400.004,400.00928,013
2026-02-194,740.004,780.004,550.004,580.004,580.00854,062
2026-02-134,355.004,920.004,355.004,670.004,670.001,740,479
2026-02-124,705.004,710.004,360.004,470.004,470.001,325,633
2026-02-114,730.004,910.004,595.004,705.004,705.00944,250
2026-02-104,990.005,010.004,550.004,600.004,600.001,277,702
2026-02-094,900.005,030.004,765.004,980.004,980.001,664,028
2026-02-064,750.004,870.004,485.004,755.004,755.001,334,028
2026-02-054,735.005,100.004,595.004,840.004,840.002,703,851
2026-02-044,680.004,820.004,555.004,740.004,740.002,182,613
2026-02-034,520.004,630.004,340.004,555.004,555.002,020,629
2026-02-024,445.004,670.004,360.004,440.004,440.003,434,464
2026-01-304,070.004,665.004,000.004,535.004,535.0010,232,750
2026-01-293,850.004,060.003,665.004,010.004,010.003,334,960
2026-01-284,000.004,250.003,785.003,800.003,800.002,911,707
2026-01-273,900.004,067.003,830.003,920.003,920.002,575,318
2026-01-263,275.004,160.003,260.004,050.004,050.0012,316,230
← NewerPage 3 of 5 · 245 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.