SeA Mechanics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5,190.00 | 5,480.00 | 5,160.00 | 5,420.00 | 5,420.00 | 1,235,905 |
| 2023-02-03 | 5,430.00 | 5,430.00 | 5,220.00 | 5,300.00 | 5,300.00 | 700,777 |
| 2023-02-02 | 5,320.00 | 5,480.00 | 5,310.00 | 5,370.00 | 5,370.00 | 2,010,676 |
| 2023-02-01 | 5,170.00 | 5,430.00 | 5,150.00 | 5,180.00 | 5,180.00 | 2,898,628 |
| 2023-01-31 | 5,190.00 | 5,240.00 | 5,080.00 | 5,080.00 | 5,080.00 | 805,942 |
| 2023-01-30 | 5,190.00 | 5,260.00 | 5,130.00 | 5,200.00 | 5,200.00 | 1,237,229 |
| 2023-01-27 | 4,825.00 | 5,600.00 | 4,790.00 | 5,150.00 | 5,150.00 | 10,483,860 |
| 2023-01-26 | 4,650.00 | 4,845.00 | 4,650.00 | 4,795.00 | 4,795.00 | 348,241 |
| 2023-01-25 | 4,660.00 | 4,675.00 | 4,620.00 | 4,650.00 | 4,650.00 | 124,320 |
| 2023-01-20 | 4,690.00 | 4,690.00 | 4,595.00 | 4,620.00 | 4,620.00 | 114,415 |
| 2023-01-19 | 4,615.00 | 4,705.00 | 4,610.00 | 4,620.00 | 4,620.00 | 86,701 |
| 2023-01-18 | 4,735.00 | 4,740.00 | 4,620.00 | 4,695.00 | 4,695.00 | 107,762 |
| 2023-01-17 | 4,700.00 | 4,745.00 | 4,660.00 | 4,675.00 | 4,675.00 | 95,983 |
| 2023-01-16 | 4,785.00 | 4,870.00 | 4,700.00 | 4,700.00 | 4,700.00 | 183,162 |
| 2023-01-13 | 4,660.00 | 4,765.00 | 4,660.00 | 4,715.00 | 4,715.00 | 141,259 |
| 2023-01-12 | 4,735.00 | 4,745.00 | 4,655.00 | 4,680.00 | 4,680.00 | 150,860 |
| 2023-01-11 | 4,600.00 | 4,740.00 | 4,545.00 | 4,665.00 | 4,665.00 | 262,383 |
| 2023-01-10 | 4,690.00 | 4,800.00 | 4,520.00 | 4,520.00 | 4,520.00 | 374,653 |
| 2023-01-09 | 4,395.00 | 4,550.00 | 4,395.00 | 4,495.00 | 4,495.00 | 170,425 |
| 2023-01-06 | 4,270.00 | 4,440.00 | 4,260.00 | 4,390.00 | 4,390.00 | 107,046 |
| 2023-01-05 | 4,380.00 | 4,450.00 | 4,300.00 | 4,310.00 | 4,310.00 | 126,975 |
| 2023-01-04 | 4,235.00 | 4,520.00 | 4,235.00 | 4,370.00 | 4,370.00 | 150,130 |
| 2023-01-03 | 4,300.00 | 4,375.00 | 4,130.00 | 4,325.00 | 4,325.00 | 285,428 |
| 2023-01-02 | 4,485.00 | 4,600.00 | 4,315.00 | 4,335.00 | 4,335.00 | 204,911 |
| 2022-12-29 | 4,665.00 | 4,730.00 | 4,480.00 | 4,485.00 | 4,485.00 | 239,946 |
| 2022-12-28 | 4,735.00 | 4,745.00 | 4,680.00 | 4,680.00 | 4,680.00 | 137,540 |
| 2022-12-27 | 4,730.00 | 4,825.00 | 4,730.00 | 4,745.00 | 4,745.00 | 179,654 |
| 2022-12-26 | 4,875.00 | 4,920.00 | 4,760.00 | 4,760.00 | 4,760.00 | 277,156 |
| 2022-12-23 | 4,915.00 | 5,000.00 | 4,910.00 | 4,915.00 | 4,915.00 | 329,525 |
| 2022-12-22 | 4,930.00 | 5,390.00 | 4,930.00 | 5,020.00 | 5,020.00 | 3,076,721 |
| 2022-12-21 | 4,990.00 | 5,030.00 | 4,930.00 | 4,930.00 | 4,930.00 | 199,503 |
| 2022-12-20 | 5,000.00 | 5,140.00 | 4,980.00 | 4,980.00 | 4,980.00 | 356,310 |
| 2022-12-19 | 5,030.00 | 5,140.00 | 4,980.00 | 5,020.00 | 5,020.00 | 217,265 |
| 2022-12-16 | 5,100.00 | 5,100.00 | 5,000.00 | 5,040.00 | 5,040.00 | 388,790 |
| 2022-12-15 | 5,110.00 | 5,370.00 | 5,030.00 | 5,190.00 | 5,190.00 | 2,066,791 |
| 2022-12-14 | 5,000.00 | 5,130.00 | 5,000.00 | 5,110.00 | 5,110.00 | 172,054 |
| 2022-12-13 | 5,030.00 | 5,070.00 | 4,990.00 | 4,995.00 | 4,995.00 | 109,440 |
| 2022-12-12 | 5,010.00 | 5,030.00 | 4,950.00 | 5,010.00 | 5,010.00 | 124,449 |
| 2022-12-09 | 4,985.00 | 5,080.00 | 4,960.00 | 5,000.00 | 5,000.00 | 150,925 |
| 2022-12-08 | 5,040.00 | 5,080.00 | 4,950.00 | 4,985.00 | 4,985.00 | 257,107 |
| 2022-12-07 | 5,060.00 | 5,140.00 | 5,020.00 | 5,080.00 | 5,080.00 | 190,165 |
| 2022-12-06 | 5,100.00 | 5,180.00 | 5,040.00 | 5,140.00 | 5,140.00 | 191,158 |
| 2022-12-05 | 5,190.00 | 5,260.00 | 5,120.00 | 5,140.00 | 5,140.00 | 253,755 |
| 2022-12-02 | 5,270.00 | 5,310.00 | 5,180.00 | 5,190.00 | 5,190.00 | 363,870 |
| 2022-12-01 | 5,670.00 | 5,700.00 | 5,270.00 | 5,270.00 | 5,270.00 | 1,914,131 |
| 2022-11-30 | 5,130.00 | 5,210.00 | 5,060.00 | 5,210.00 | 5,210.00 | 175,227 |
| 2022-11-29 | 5,010.00 | 5,100.00 | 4,970.00 | 5,090.00 | 5,090.00 | 115,648 |
| 2022-11-28 | 5,200.00 | 5,240.00 | 4,820.00 | 5,040.00 | 5,040.00 | 326,861 |
| 2022-11-25 | 5,240.00 | 5,270.00 | 5,170.00 | 5,200.00 | 5,200.00 | 188,606 |
| 2022-11-24 | 5,270.00 | 5,320.00 | 5,220.00 | 5,260.00 | 5,260.00 | 349,261 |
| 2022-11-23 | 5,130.00 | 5,390.00 | 5,130.00 | 5,220.00 | 5,220.00 | 804,301 |
| 2022-11-22 | 5,060.00 | 5,160.00 | 5,060.00 | 5,100.00 | 5,100.00 | 132,050 |
| 2022-11-21 | 5,200.00 | 5,240.00 | 5,080.00 | 5,080.00 | 5,080.00 | 256,251 |
| 2022-11-18 | 5,210.00 | 5,270.00 | 5,180.00 | 5,220.00 | 5,220.00 | 313,444 |
| 2022-11-17 | 5,270.00 | 5,300.00 | 5,210.00 | 5,240.00 | 5,240.00 | 444,472 |
| 2022-11-16 | 5,300.00 | 5,310.00 | 5,230.00 | 5,270.00 | 5,270.00 | 483,849 |
| 2022-11-15 | 5,550.00 | 5,550.00 | 5,190.00 | 5,270.00 | 5,270.00 | 2,769,450 |
| 2022-11-14 | 5,500.00 | 5,630.00 | 5,440.00 | 5,520.00 | 5,520.00 | 644,957 |
| 2022-11-11 | 5,410.00 | 5,640.00 | 5,310.00 | 5,500.00 | 5,500.00 | 1,687,468 |
| 2022-11-10 | 5,250.00 | 5,400.00 | 5,220.00 | 5,230.00 | 5,230.00 | 482,547 |
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.