SeA Mechanics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7,430.00 | 9,180.00 | 7,300.00 | 9,010.00 | 9,010.00 | 30,463,632 |
| 2026-10-15 | 7,050.00 | 8,070.00 | 6,850.00 | 7,150.00 | 7,150.00 | 12,891,702 |
| 2026-10-14 | 6,310.00 | 7,000.00 | 6,150.00 | 6,870.00 | 6,870.00 | 19,260,826 |
| 2026-10-13 | 5,860.00 | 6,490.00 | 5,720.00 | 6,280.00 | 6,280.00 | 7,286,105 |
| 2026-10-12 | 5,960.00 | 6,260.00 | 5,790.00 | 6,000.00 | 6,000.00 | 2,031,611 |
| 2026-10-08 | 5,770.00 | 6,370.00 | 5,710.00 | 5,940.00 | 5,940.00 | 5,290,076 |
| 2026-10-07 | 6,020.00 | 6,140.00 | 5,670.00 | 5,720.00 | 5,720.00 | 1,431,523 |
| 2026-10-06 | 6,170.00 | 6,220.00 | 5,990.00 | 6,070.00 | 6,070.00 | 1,295,234 |
| 2026-10-02 | 6,100.00 | 6,480.00 | 6,050.00 | 6,150.00 | 6,150.00 | 5,353,460 |
| 2026-10-01 | 5,460.00 | 6,430.00 | 5,370.00 | 6,100.00 | 6,100.00 | 17,203,592 |
| 2026-09-30 | 5,570.00 | 5,690.00 | 5,370.00 | 5,410.00 | 5,410.00 | 1,998,937 |
| 2026-09-29 | 5,950.00 | 6,000.00 | 5,450.00 | 5,520.00 | 5,520.00 | 2,686,873 |
| 2026-09-28 | 5,710.00 | 6,580.00 | 5,610.00 | 5,930.00 | 5,930.00 | 18,733,289 |
| 2026-09-23 | 4,710.00 | 6,010.00 | 4,597.00 | 6,010.00 | 6,010.00 | 12,897,056 |
| 2026-09-22 | 4,650.00 | 5,090.00 | 4,585.00 | 4,625.00 | 4,625.00 | 2,698,355 |
| 2026-09-21 | 4,675.00 | 4,715.00 | 4,465.00 | 4,575.00 | 4,575.00 | 359,771 |
| 2026-09-18 | 4,800.00 | 4,880.00 | 4,650.00 | 4,660.00 | 4,660.00 | 341,809 |
| 2026-09-17 | 4,670.00 | 4,830.00 | 4,650.00 | 4,730.00 | 4,730.00 | 352,174 |
| 2026-09-16 | 4,800.00 | 4,865.00 | 4,665.00 | 4,670.00 | 4,670.00 | 269,742 |
| 2026-09-15 | 4,680.00 | 4,950.00 | 4,630.00 | 4,755.00 | 4,755.00 | 622,371 |
| 2026-09-14 | 4,700.00 | 4,765.00 | 4,580.00 | 4,645.00 | 4,645.00 | 444,162 |
| 2026-09-11 | 4,870.00 | 4,970.00 | 4,750.00 | 4,775.00 | 4,775.00 | 440,210 |
| 2026-09-10 | 5,170.00 | 5,280.00 | 4,930.00 | 4,965.00 | 4,965.00 | 615,378 |
| 2026-09-09 | 4,885.00 | 5,160.00 | 4,855.00 | 5,070.00 | 5,070.00 | 777,991 |
| 2026-09-08 | 5,250.00 | 5,250.00 | 4,855.00 | 4,855.00 | 4,855.00 | 1,181,788 |
| 2026-09-07 | 5,730.00 | 5,770.00 | 5,180.00 | 5,180.00 | 5,180.00 | 1,368,695 |
| 2026-09-04 | 5,700.00 | 6,040.00 | 5,580.00 | 5,670.00 | 5,670.00 | 1,689,130 |
| 2026-09-03 | 5,720.00 | 5,790.00 | 5,460.00 | 5,650.00 | 5,650.00 | 1,900,723 |
| 2026-09-02 | 5,050.00 | 6,000.00 | 5,040.00 | 5,720.00 | 5,720.00 | 7,668,032 |
| 2026-09-01 | 4,600.00 | 5,350.00 | 4,575.00 | 5,200.00 | 5,200.00 | 5,515,275 |
| 2026-08-31 | 4,410.00 | 4,635.00 | 4,270.00 | 4,570.00 | 4,570.00 | 393,943 |
| 2026-08-28 | 4,760.00 | 4,760.00 | 4,480.00 | 4,480.00 | 4,480.00 | 578,403 |
| 2026-08-27 | 4,400.00 | 4,725.00 | 4,335.00 | 4,650.00 | 4,650.00 | 948,271 |
| 2026-08-26 | 4,435.00 | 4,450.00 | 4,255.00 | 4,355.00 | 4,355.00 | 305,744 |
| 2026-08-25 | 4,415.00 | 4,455.00 | 4,045.00 | 4,430.00 | 4,430.00 | 491,695 |
| 2026-08-24 | 4,335.00 | 4,600.00 | 4,300.00 | 4,320.00 | 4,320.00 | 690,401 |
| 2026-08-21 | 4,500.00 | 4,500.00 | 4,245.00 | 4,320.00 | 4,320.00 | 612,131 |
| 2026-08-20 | 4,795.00 | 4,835.00 | 4,530.00 | 4,565.00 | 4,565.00 | 1,083,887 |
| 2026-08-19 | 4,500.00 | 5,250.00 | 4,440.00 | 4,795.00 | 4,795.00 | 4,649,878 |
| 2026-08-18 | 4,850.00 | 5,330.00 | 4,670.00 | 4,735.00 | 4,735.00 | 3,636,065 |
| 2026-08-14 | 4,180.00 | 5,200.00 | 4,180.00 | 4,825.00 | 4,825.00 | 11,743,716 |
| 2026-08-13 | 4,290.00 | 4,330.00 | 4,155.00 | 4,165.00 | 4,165.00 | 511,736 |
| 2026-08-12 | 4,220.00 | 4,390.00 | 4,150.00 | 4,250.00 | 4,250.00 | 692,871 |
| 2026-08-11 | 4,215.00 | 4,280.00 | 4,095.00 | 4,220.00 | 4,220.00 | 582,497 |
| 2026-08-10 | 4,095.00 | 4,215.00 | 4,040.00 | 4,185.00 | 4,185.00 | 463,863 |
| 2026-08-07 | 4,165.00 | 4,240.00 | 4,020.00 | 4,055.00 | 4,055.00 | 500,061 |
| 2026-08-06 | 4,350.00 | 4,435.00 | 3,995.00 | 4,100.00 | 4,100.00 | 971,268 |
| 2026-08-05 | 4,145.00 | 4,460.00 | 4,095.00 | 4,315.00 | 4,315.00 | 2,641,159 |
| 2026-08-04 | 4,100.00 | 4,240.00 | 4,080.00 | 4,120.00 | 4,120.00 | 1,355,275 |
| 2026-08-03 | 4,050.00 | 4,275.00 | 3,980.00 | 4,100.00 | 4,100.00 | 3,694,061 |
| 2026-07-31 | 3,785.00 | 4,050.00 | 3,700.00 | 3,945.00 | 3,945.00 | 2,526,849 |
| 2026-07-30 | 3,800.00 | 4,100.00 | 3,530.00 | 3,705.00 | 3,705.00 | 5,316,967 |
| 2026-07-29 | 4,185.00 | 4,315.00 | 3,670.00 | 3,790.00 | 3,790.00 | 6,493,962 |
| 2026-07-28 | 3,385.00 | 4,340.00 | 3,295.00 | 3,815.00 | 3,815.00 | 13,555,890 |
| 2026-07-27 | 3,450.00 | 3,970.00 | 3,410.00 | 3,495.00 | 3,495.00 | 3,336,348 |
| 2026-07-24 | 3,600.00 | 3,620.00 | 3,335.00 | 3,350.00 | 3,350.00 | 842,923 |
| 2026-07-23 | 3,245.00 | 4,095.00 | 3,160.00 | 3,630.00 | 3,630.00 | 3,491,881 |
| 2026-07-22 | 3,065.00 | 3,585.00 | 3,020.00 | 3,150.00 | 3,150.00 | 1,618,552 |
| 2026-07-21 | 2,750.00 | 3,050.00 | 2,650.00 | 2,915.00 | 2,915.00 | 295,506 |
| 2026-07-20 | 2,805.00 | 2,955.00 | 2,790.00 | 2,815.00 | 2,815.00 | 150,236 |
Page 1 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.