SeA Mechanics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 6,330.00 | 6,430.00 | 6,150.00 | 6,230.00 | 6,230.00 | 465,001 |
| 2023-05-02 | 6,240.00 | 6,470.00 | 6,150.00 | 6,420.00 | 6,420.00 | 606,111 |
| 2023-04-28 | 6,560.00 | 6,570.00 | 6,150.00 | 6,190.00 | 6,190.00 | 776,393 |
| 2023-04-27 | 6,180.00 | 6,570.00 | 6,070.00 | 6,460.00 | 6,460.00 | 1,558,718 |
| 2023-04-26 | 6,370.00 | 6,540.00 | 6,180.00 | 6,180.00 | 6,180.00 | 837,410 |
| 2023-04-25 | 6,530.00 | 6,680.00 | 6,210.00 | 6,410.00 | 6,410.00 | 1,088,916 |
| 2023-04-24 | 6,670.00 | 6,830.00 | 6,500.00 | 6,570.00 | 6,570.00 | 1,024,945 |
| 2023-04-21 | 7,250.00 | 7,270.00 | 6,710.00 | 6,750.00 | 6,750.00 | 1,636,723 |
| 2023-04-20 | 7,920.00 | 7,990.00 | 7,220.00 | 7,220.00 | 7,220.00 | 2,626,477 |
| 2023-04-19 | 7,820.00 | 8,790.00 | 7,650.00 | 8,230.00 | 8,230.00 | 9,071,187 |
| 2023-04-18 | 8,270.00 | 8,280.00 | 7,740.00 | 7,740.00 | 7,740.00 | 3,220,642 |
| 2023-04-17 | 7,980.00 | 8,360.00 | 7,870.00 | 8,200.00 | 8,200.00 | 7,850,871 |
| 2023-04-14 | 7,990.00 | 8,140.00 | 7,770.00 | 8,060.00 | 8,060.00 | 6,231,082 |
| 2023-04-13 | 7,000.00 | 8,470.00 | 7,000.00 | 8,100.00 | 8,100.00 | 50,734,207 |
| 2023-04-12 | 6,930.00 | 7,070.00 | 6,610.00 | 6,860.00 | 6,860.00 | 3,260,902 |
| 2023-04-11 | 6,830.00 | 7,220.00 | 6,550.00 | 6,930.00 | 6,930.00 | 11,106,730 |
| 2023-04-10 | 6,570.00 | 6,880.00 | 6,460.00 | 6,570.00 | 6,570.00 | 4,520,456 |
| 2023-04-07 | 6,270.00 | 6,510.00 | 6,170.00 | 6,400.00 | 6,400.00 | 1,583,860 |
| 2023-04-06 | 6,440.00 | 6,440.00 | 6,150.00 | 6,190.00 | 6,190.00 | 761,601 |
| 2023-04-05 | 6,190.00 | 6,470.00 | 6,190.00 | 6,410.00 | 6,410.00 | 1,433,008 |
| 2023-04-04 | 6,300.00 | 6,500.00 | 6,140.00 | 6,190.00 | 6,190.00 | 1,268,028 |
| 2023-04-03 | 6,280.00 | 6,480.00 | 6,200.00 | 6,410.00 | 6,410.00 | 1,331,272 |
| 2023-03-31 | 6,420.00 | 6,530.00 | 6,120.00 | 6,190.00 | 6,190.00 | 1,550,173 |
| 2023-03-30 | 6,810.00 | 6,950.00 | 6,390.00 | 6,420.00 | 6,420.00 | 2,209,883 |
| 2023-03-29 | 6,730.00 | 6,980.00 | 6,660.00 | 6,760.00 | 6,760.00 | 2,343,534 |
| 2023-03-28 | 7,270.00 | 7,750.00 | 6,840.00 | 6,850.00 | 6,850.00 | 11,763,480 |
| 2023-03-27 | 6,650.00 | 7,310.00 | 6,590.00 | 6,770.00 | 6,770.00 | 10,467,870 |
| 2023-03-24 | 6,070.00 | 6,820.00 | 5,860.00 | 6,820.00 | 6,820.00 | 12,337,050 |
| 2023-03-23 | 5,820.00 | 6,200.00 | 5,700.00 | 5,960.00 | 5,960.00 | 2,132,920 |
| 2023-03-22 | 5,800.00 | 5,930.00 | 5,740.00 | 5,900.00 | 5,900.00 | 981,232 |
| 2023-03-21 | 6,060.00 | 6,290.00 | 5,720.00 | 5,740.00 | 5,740.00 | 3,546,688 |
| 2023-03-20 | 5,690.00 | 5,750.00 | 5,560.00 | 5,740.00 | 5,740.00 | 1,281,425 |
| 2023-03-17 | 5,920.00 | 6,050.00 | 5,700.00 | 5,820.00 | 5,820.00 | 3,072,342 |
| 2023-03-16 | 5,280.00 | 6,200.00 | 5,180.00 | 5,760.00 | 5,760.00 | 7,637,811 |
| 2023-03-15 | 5,290.00 | 5,450.00 | 5,230.00 | 5,340.00 | 5,340.00 | 584,210 |
| 2023-03-14 | 5,350.00 | 5,420.00 | 5,090.00 | 5,130.00 | 5,130.00 | 599,554 |
| 2023-03-13 | 5,180.00 | 5,670.00 | 5,170.00 | 5,470.00 | 5,470.00 | 1,495,322 |
| 2023-03-10 | 5,320.00 | 5,370.00 | 5,220.00 | 5,230.00 | 5,230.00 | 645,515 |
| 2023-03-09 | 5,870.00 | 5,890.00 | 5,450.00 | 5,450.00 | 5,450.00 | 1,299,368 |
| 2023-03-08 | 6,000.00 | 6,010.00 | 5,700.00 | 5,840.00 | 5,840.00 | 2,097,664 |
| 2023-03-07 | 6,400.00 | 6,630.00 | 6,020.00 | 6,050.00 | 6,050.00 | 10,913,950 |
| 2023-03-06 | 5,250.00 | 5,790.00 | 5,210.00 | 5,790.00 | 5,790.00 | 3,664,101 |
| 2023-03-03 | 5,240.00 | 5,280.00 | 5,150.00 | 5,160.00 | 5,160.00 | 274,379 |
| 2023-03-02 | 5,230.00 | 5,270.00 | 5,100.00 | 5,180.00 | 5,180.00 | 405,340 |
| 2023-02-28 | 5,370.00 | 5,390.00 | 5,210.00 | 5,230.00 | 5,230.00 | 563,848 |
| 2023-02-27 | 5,760.00 | 5,820.00 | 5,310.00 | 5,310.00 | 5,310.00 | 2,489,344 |
| 2023-02-24 | 5,610.00 | 5,640.00 | 5,370.00 | 5,370.00 | 5,370.00 | 965,721 |
| 2023-02-23 | 5,320.00 | 5,620.00 | 5,240.00 | 5,600.00 | 5,600.00 | 1,826,872 |
| 2023-02-22 | 5,230.00 | 5,350.00 | 5,120.00 | 5,190.00 | 5,190.00 | 433,173 |
| 2023-02-21 | 5,290.00 | 5,400.00 | 5,230.00 | 5,370.00 | 5,370.00 | 528,492 |
| 2023-02-20 | 5,220.00 | 5,240.00 | 5,050.00 | 5,210.00 | 5,210.00 | 320,655 |
| 2023-02-17 | 5,260.00 | 5,340.00 | 5,210.00 | 5,230.00 | 5,230.00 | 283,963 |
| 2023-02-16 | 5,270.00 | 5,400.00 | 5,260.00 | 5,360.00 | 5,360.00 | 407,333 |
| 2023-02-15 | 5,390.00 | 5,480.00 | 5,180.00 | 5,210.00 | 5,210.00 | 608,743 |
| 2023-02-14 | 5,450.00 | 5,490.00 | 5,330.00 | 5,370.00 | 5,370.00 | 388,834 |
| 2023-02-13 | 5,280.00 | 5,490.00 | 5,200.00 | 5,420.00 | 5,420.00 | 1,197,083 |
| 2023-02-10 | 5,390.00 | 5,460.00 | 5,160.00 | 5,190.00 | 5,190.00 | 604,611 |
| 2023-02-09 | 5,430.00 | 5,480.00 | 5,350.00 | 5,370.00 | 5,370.00 | 571,104 |
| 2023-02-08 | 5,610.00 | 5,740.00 | 5,430.00 | 5,480.00 | 5,480.00 | 1,768,145 |
| 2023-02-07 | 5,420.00 | 5,570.00 | 5,410.00 | 5,480.00 | 5,480.00 | 945,201 |
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.