SeA Mechanics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 3,725.00 | 3,755.00 | 3,555.00 | 3,560.00 | 3,560.00 | 154,767 |
| 2023-10-30 | 3,645.00 | 3,770.00 | 3,530.00 | 3,715.00 | 3,715.00 | 151,135 |
| 2023-10-27 | 3,700.00 | 3,805.00 | 3,675.00 | 3,675.00 | 3,675.00 | 195,025 |
| 2023-10-26 | 3,790.00 | 3,855.00 | 3,700.00 | 3,725.00 | 3,725.00 | 187,375 |
| 2023-10-25 | 4,055.00 | 4,090.00 | 3,920.00 | 3,920.00 | 3,920.00 | 138,406 |
| 2023-10-24 | 3,860.00 | 4,010.00 | 3,700.00 | 3,990.00 | 3,990.00 | 229,351 |
| 2023-10-23 | 3,835.00 | 3,965.00 | 3,835.00 | 3,865.00 | 3,865.00 | 186,149 |
| 2023-10-20 | 3,965.00 | 4,040.00 | 3,880.00 | 3,910.00 | 3,910.00 | 257,512 |
| 2023-10-19 | 4,255.00 | 4,275.00 | 4,050.00 | 4,080.00 | 4,080.00 | 213,001 |
| 2023-10-18 | 4,500.00 | 4,595.00 | 4,335.00 | 4,335.00 | 4,335.00 | 308,067 |
| 2023-10-17 | 4,525.00 | 4,695.00 | 4,475.00 | 4,500.00 | 4,500.00 | 650,667 |
| 2023-10-16 | 4,720.00 | 4,720.00 | 4,390.00 | 4,495.00 | 4,495.00 | 519,196 |
| 2023-10-13 | 4,680.00 | 4,820.00 | 4,635.00 | 4,725.00 | 4,725.00 | 864,590 |
| 2023-10-12 | 4,185.00 | 5,200.00 | 4,185.00 | 4,730.00 | 4,730.00 | 5,126,836 |
| 2023-10-11 | 4,030.00 | 4,175.00 | 4,030.00 | 4,165.00 | 4,165.00 | 89,630 |
| 2023-10-10 | 4,135.00 | 4,205.00 | 3,990.00 | 3,990.00 | 3,990.00 | 97,097 |
| 2023-10-06 | 3,880.00 | 4,165.00 | 3,880.00 | 4,135.00 | 4,135.00 | 101,808 |
| 2023-10-05 | 4,070.00 | 4,125.00 | 3,950.00 | 3,950.00 | 3,950.00 | 99,369 |
| 2023-10-04 | 4,255.00 | 4,255.00 | 4,020.00 | 4,035.00 | 4,035.00 | 154,345 |
| 2023-09-27 | 4,115.00 | 4,280.00 | 4,115.00 | 4,260.00 | 4,260.00 | 51,846 |
| 2023-09-26 | 4,140.00 | 4,320.00 | 4,130.00 | 4,170.00 | 4,170.00 | 125,149 |
| 2023-09-25 | 4,200.00 | 4,370.00 | 4,170.00 | 4,175.00 | 4,175.00 | 149,443 |
| 2023-09-22 | 4,320.00 | 4,400.00 | 4,270.00 | 4,290.00 | 4,290.00 | 126,517 |
| 2023-09-21 | 4,520.00 | 4,550.00 | 4,375.00 | 4,375.00 | 4,375.00 | 232,130 |
| 2023-09-20 | 4,635.00 | 4,720.00 | 4,560.00 | 4,560.00 | 4,560.00 | 97,496 |
| 2023-09-19 | 4,730.00 | 4,800.00 | 4,620.00 | 4,630.00 | 4,630.00 | 191,214 |
| 2023-09-18 | 4,835.00 | 4,910.00 | 4,735.00 | 4,750.00 | 4,750.00 | 312,117 |
| 2023-09-15 | 4,670.00 | 5,100.00 | 4,660.00 | 4,940.00 | 4,940.00 | 1,007,086 |
| 2023-09-14 | 4,665.00 | 4,700.00 | 4,620.00 | 4,665.00 | 4,665.00 | 105,966 |
| 2023-09-13 | 4,790.00 | 4,855.00 | 4,630.00 | 4,675.00 | 4,675.00 | 295,718 |
| 2023-09-12 | 4,630.00 | 4,920.00 | 4,530.00 | 4,895.00 | 4,895.00 | 746,895 |
| 2023-09-11 | 4,595.00 | 4,675.00 | 4,595.00 | 4,600.00 | 4,600.00 | 97,194 |
| 2023-09-08 | 4,505.00 | 4,600.00 | 4,500.00 | 4,585.00 | 4,585.00 | 75,788 |
| 2023-09-07 | 4,615.00 | 4,685.00 | 4,500.00 | 4,535.00 | 4,535.00 | 128,837 |
| 2023-09-06 | 4,635.00 | 4,665.00 | 4,550.00 | 4,575.00 | 4,575.00 | 81,815 |
| 2023-09-05 | 4,780.00 | 4,780.00 | 4,650.00 | 4,655.00 | 4,655.00 | 96,199 |
| 2023-09-04 | 4,675.00 | 4,765.00 | 4,635.00 | 4,750.00 | 4,750.00 | 88,266 |
| 2023-09-01 | 4,790.00 | 4,790.00 | 4,650.00 | 4,670.00 | 4,670.00 | 107,083 |
| 2023-08-31 | 4,740.00 | 4,790.00 | 4,670.00 | 4,695.00 | 4,695.00 | 113,817 |
| 2023-08-30 | 4,700.00 | 4,770.00 | 4,695.00 | 4,740.00 | 4,740.00 | 140,404 |
| 2023-08-29 | 4,590.00 | 4,710.00 | 4,590.00 | 4,670.00 | 4,670.00 | 115,401 |
| 2023-08-28 | 4,465.00 | 4,590.00 | 4,450.00 | 4,580.00 | 4,580.00 | 115,817 |
| 2023-08-25 | 4,490.00 | 4,525.00 | 4,450.00 | 4,460.00 | 4,460.00 | 96,163 |
| 2023-08-24 | 4,580.00 | 4,690.00 | 4,550.00 | 4,555.00 | 4,555.00 | 108,320 |
| 2023-08-23 | 4,475.00 | 4,600.00 | 4,395.00 | 4,555.00 | 4,555.00 | 111,416 |
| 2023-08-22 | 4,510.00 | 4,585.00 | 4,480.00 | 4,480.00 | 4,480.00 | 86,229 |
| 2023-08-21 | 4,465.00 | 4,670.00 | 4,460.00 | 4,510.00 | 4,510.00 | 92,586 |
| 2023-08-18 | 4,440.00 | 4,565.00 | 4,370.00 | 4,510.00 | 4,510.00 | 114,414 |
| 2023-08-17 | 4,395.00 | 4,610.00 | 4,275.00 | 4,535.00 | 4,535.00 | 234,740 |
| 2023-08-16 | 4,605.00 | 4,645.00 | 4,400.00 | 4,405.00 | 4,405.00 | 242,864 |
| 2023-08-14 | 4,755.00 | 4,775.00 | 4,620.00 | 4,620.00 | 4,620.00 | 134,492 |
| 2023-08-11 | 4,665.00 | 4,815.00 | 4,665.00 | 4,730.00 | 4,730.00 | 172,631 |
| 2023-08-10 | 4,640.00 | 4,695.00 | 4,580.00 | 4,660.00 | 4,660.00 | 90,285 |
| 2023-08-09 | 4,560.00 | 4,735.00 | 4,545.00 | 4,660.00 | 4,660.00 | 121,291 |
| 2023-08-08 | 4,765.00 | 4,785.00 | 4,575.00 | 4,600.00 | 4,600.00 | 221,395 |
| 2023-08-07 | 4,765.00 | 4,800.00 | 4,670.00 | 4,740.00 | 4,740.00 | 127,472 |
| 2023-08-04 | 4,730.00 | 4,800.00 | 4,690.00 | 4,770.00 | 4,770.00 | 110,445 |
| 2023-08-03 | 4,870.00 | 4,870.00 | 4,675.00 | 4,780.00 | 4,780.00 | 179,214 |
| 2023-08-02 | 4,985.00 | 5,100.00 | 4,850.00 | 4,850.00 | 4,850.00 | 189,092 |
| 2023-08-01 | 5,000.00 | 5,050.00 | 4,955.00 | 4,985.00 | 4,985.00 | 159,664 |
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.