SeA Mechanics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 4,990.00 | 5,060.00 | 4,945.00 | 5,010.00 | 5,010.00 | 187,294 |
| 2023-07-28 | 4,745.00 | 4,960.00 | 4,715.00 | 4,930.00 | 4,930.00 | 243,520 |
| 2023-07-27 | 4,615.00 | 4,875.00 | 4,615.00 | 4,780.00 | 4,780.00 | 271,416 |
| 2023-07-26 | 5,200.00 | 5,250.00 | 4,570.00 | 4,700.00 | 4,700.00 | 1,039,073 |
| 2023-07-25 | 5,070.00 | 5,140.00 | 4,865.00 | 4,910.00 | 4,910.00 | 559,682 |
| 2023-07-24 | 5,250.00 | 5,250.00 | 5,020.00 | 5,080.00 | 5,080.00 | 388,390 |
| 2023-07-21 | 5,310.00 | 5,400.00 | 5,250.00 | 5,250.00 | 5,250.00 | 223,973 |
| 2023-07-20 | 5,410.00 | 5,500.00 | 5,380.00 | 5,400.00 | 5,400.00 | 200,764 |
| 2023-07-19 | 5,510.00 | 5,620.00 | 5,380.00 | 5,540.00 | 5,540.00 | 245,650 |
| 2023-07-18 | 5,560.00 | 5,690.00 | 5,470.00 | 5,500.00 | 5,500.00 | 227,170 |
| 2023-07-17 | 5,620.00 | 5,650.00 | 5,490.00 | 5,600.00 | 5,600.00 | 157,525 |
| 2023-07-14 | 5,690.00 | 5,880.00 | 5,500.00 | 5,590.00 | 5,590.00 | 473,951 |
| 2023-07-13 | 5,480.00 | 5,750.00 | 5,480.00 | 5,700.00 | 5,700.00 | 452,593 |
| 2023-07-12 | 5,440.00 | 5,560.00 | 5,370.00 | 5,450.00 | 5,450.00 | 217,531 |
| 2023-07-11 | 5,350.00 | 5,460.00 | 5,330.00 | 5,440.00 | 5,440.00 | 122,289 |
| 2023-07-10 | 5,400.00 | 5,480.00 | 5,280.00 | 5,310.00 | 5,310.00 | 233,654 |
| 2023-07-07 | 5,430.00 | 5,590.00 | 5,310.00 | 5,430.00 | 5,430.00 | 205,961 |
| 2023-07-06 | 5,720.00 | 5,720.00 | 5,250.00 | 5,440.00 | 5,440.00 | 300,585 |
| 2023-07-05 | 5,790.00 | 5,870.00 | 5,680.00 | 5,720.00 | 5,720.00 | 175,956 |
| 2023-07-04 | 5,770.00 | 5,930.00 | 5,710.00 | 5,790.00 | 5,790.00 | 343,468 |
| 2023-07-03 | 5,650.00 | 5,790.00 | 5,620.00 | 5,720.00 | 5,720.00 | 178,561 |
| 2023-06-30 | 5,430.00 | 5,660.00 | 5,420.00 | 5,640.00 | 5,640.00 | 280,431 |
| 2023-06-29 | 5,620.00 | 5,640.00 | 5,420.00 | 5,480.00 | 5,480.00 | 279,460 |
| 2023-06-28 | 5,640.00 | 5,780.00 | 5,620.00 | 5,620.00 | 5,620.00 | 232,442 |
| 2023-06-27 | 5,660.00 | 5,700.00 | 5,570.00 | 5,580.00 | 5,580.00 | 289,980 |
| 2023-06-26 | 5,730.00 | 5,800.00 | 5,580.00 | 5,680.00 | 5,680.00 | 224,954 |
| 2023-06-23 | 5,880.00 | 5,980.00 | 5,770.00 | 5,790.00 | 5,790.00 | 198,279 |
| 2023-06-22 | 5,840.00 | 6,010.00 | 5,830.00 | 5,880.00 | 5,880.00 | 228,499 |
| 2023-06-21 | 5,960.00 | 6,050.00 | 5,880.00 | 5,880.00 | 5,880.00 | 252,241 |
| 2023-06-20 | 6,040.00 | 6,090.00 | 5,960.00 | 5,960.00 | 5,960.00 | 275,774 |
| 2023-06-19 | 6,150.00 | 6,160.00 | 6,030.00 | 6,070.00 | 6,070.00 | 294,435 |
| 2023-06-16 | 6,150.00 | 6,230.00 | 6,100.00 | 6,130.00 | 6,130.00 | 296,280 |
| 2023-06-15 | 6,230.00 | 6,280.00 | 6,080.00 | 6,100.00 | 6,100.00 | 369,512 |
| 2023-06-14 | 6,450.00 | 6,450.00 | 6,160.00 | 6,210.00 | 6,210.00 | 426,704 |
| 2023-06-13 | 6,280.00 | 6,520.00 | 6,210.00 | 6,420.00 | 6,420.00 | 883,032 |
| 2023-06-12 | 6,260.00 | 6,320.00 | 6,180.00 | 6,200.00 | 6,200.00 | 288,196 |
| 2023-06-09 | 6,330.00 | 6,370.00 | 6,200.00 | 6,250.00 | 6,250.00 | 305,121 |
| 2023-06-08 | 6,420.00 | 6,420.00 | 6,260.00 | 6,260.00 | 6,260.00 | 361,211 |
| 2023-06-07 | 6,620.00 | 6,620.00 | 6,420.00 | 6,460.00 | 6,460.00 | 631,950 |
| 2023-06-05 | 6,530.00 | 6,680.00 | 6,470.00 | 6,600.00 | 6,600.00 | 467,740 |
| 2023-06-02 | 6,440.00 | 6,510.00 | 6,400.00 | 6,510.00 | 6,510.00 | 385,917 |
| 2023-06-01 | 6,320.00 | 6,410.00 | 6,280.00 | 6,350.00 | 6,350.00 | 354,408 |
| 2023-05-31 | 6,400.00 | 6,500.00 | 6,290.00 | 6,330.00 | 6,330.00 | 480,030 |
| 2023-05-30 | 6,580.00 | 6,700.00 | 6,400.00 | 6,420.00 | 6,420.00 | 613,733 |
| 2023-05-26 | 6,830.00 | 7,050.00 | 6,510.00 | 6,540.00 | 6,540.00 | 1,937,028 |
| 2023-05-25 | 6,800.00 | 6,960.00 | 6,740.00 | 6,860.00 | 6,860.00 | 1,072,939 |
| 2023-05-24 | 6,910.00 | 7,010.00 | 6,660.00 | 6,920.00 | 6,920.00 | 2,318,672 |
| 2023-05-23 | 6,730.00 | 7,260.00 | 6,690.00 | 6,830.00 | 6,830.00 | 5,817,905 |
| 2023-05-22 | 6,710.00 | 6,820.00 | 6,470.00 | 6,710.00 | 6,710.00 | 947,814 |
| 2023-05-19 | 6,540.00 | 7,220.00 | 6,370.00 | 6,610.00 | 6,610.00 | 7,109,734 |
| 2023-05-18 | 6,360.00 | 6,640.00 | 6,310.00 | 6,480.00 | 6,480.00 | 1,558,346 |
| 2023-05-17 | 6,090.00 | 6,340.00 | 6,050.00 | 6,260.00 | 6,260.00 | 427,337 |
| 2023-05-16 | 6,340.00 | 6,380.00 | 6,090.00 | 6,120.00 | 6,120.00 | 486,382 |
| 2023-05-15 | 6,450.00 | 6,480.00 | 6,250.00 | 6,330.00 | 6,330.00 | 710,447 |
| 2023-05-12 | 6,400.00 | 6,570.00 | 6,200.00 | 6,540.00 | 6,540.00 | 1,465,706 |
| 2023-05-11 | 6,190.00 | 6,780.00 | 6,190.00 | 6,330.00 | 6,330.00 | 4,524,381 |
| 2023-05-10 | 6,080.00 | 6,330.00 | 6,010.00 | 6,130.00 | 6,130.00 | 670,910 |
| 2023-05-09 | 6,090.00 | 6,690.00 | 6,080.00 | 6,130.00 | 6,130.00 | 3,718,776 |
| 2023-05-08 | 6,000.00 | 6,130.00 | 5,950.00 | 5,960.00 | 5,960.00 | 530,316 |
| 2023-05-04 | 6,230.00 | 6,280.00 | 5,870.00 | 5,900.00 | 5,900.00 | 978,122 |
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.