SeA Mechanics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 5,380.00 | 5,380.00 | 5,270.00 | 5,280.00 | 5,280.00 | 253,545 |
| 2022-11-08 | 5,290.00 | 5,400.00 | 5,260.00 | 5,330.00 | 5,330.00 | 352,579 |
| 2022-11-07 | 5,200.00 | 5,280.00 | 5,180.00 | 5,280.00 | 5,280.00 | 229,358 |
| 2022-11-04 | 5,180.00 | 5,290.00 | 5,130.00 | 5,190.00 | 5,190.00 | 236,332 |
| 2022-11-03 | 5,130.00 | 5,300.00 | 5,060.00 | 5,230.00 | 5,230.00 | 221,799 |
| 2022-11-02 | 5,370.00 | 5,480.00 | 5,220.00 | 5,220.00 | 5,220.00 | 356,193 |
| 2022-11-01 | 5,340.00 | 5,690.00 | 5,340.00 | 5,430.00 | 5,430.00 | 793,316 |
| 2022-10-31 | 5,430.00 | 5,450.00 | 5,260.00 | 5,290.00 | 5,290.00 | 1,181,808 |
| 2022-10-28 | 5,220.00 | 5,400.00 | 5,170.00 | 5,250.00 | 5,250.00 | 227,453 |
| 2022-10-27 | 5,090.00 | 5,390.00 | 5,090.00 | 5,220.00 | 5,220.00 | 407,665 |
| 2022-10-26 | 5,300.00 | 5,350.00 | 5,090.00 | 5,100.00 | 5,100.00 | 221,836 |
| 2022-10-25 | 5,190.00 | 5,370.00 | 5,190.00 | 5,270.00 | 5,270.00 | 175,390 |
| 2022-10-24 | 5,250.00 | 5,350.00 | 5,200.00 | 5,210.00 | 5,210.00 | 141,637 |
| 2022-10-21 | 5,280.00 | 5,370.00 | 5,100.00 | 5,100.00 | 5,100.00 | 154,611 |
| 2022-10-20 | 5,390.00 | 5,490.00 | 5,320.00 | 5,340.00 | 5,340.00 | 159,953 |
| 2022-10-19 | 5,550.00 | 5,770.00 | 5,380.00 | 5,440.00 | 5,440.00 | 637,095 |
| 2022-10-18 | 5,540.00 | 5,730.00 | 5,410.00 | 5,510.00 | 5,510.00 | 319,907 |
| 2022-10-17 | 5,230.00 | 5,450.00 | 5,170.00 | 5,450.00 | 5,450.00 | 415,173 |
| 2022-10-14 | 5,130.00 | 5,300.00 | 5,110.00 | 5,210.00 | 5,210.00 | 425,830 |
| 2022-10-13 | 5,270.00 | 5,380.00 | 4,960.00 | 4,995.00 | 4,995.00 | 398,715 |
| 2022-10-12 | 5,180.00 | 5,600.00 | 5,180.00 | 5,330.00 | 5,330.00 | 499,972 |
| 2022-10-11 | 5,690.00 | 5,740.00 | 5,210.00 | 5,270.00 | 5,270.00 | 435,564 |
| 2022-10-07 | 5,840.00 | 6,000.00 | 5,840.00 | 5,850.00 | 5,850.00 | 230,155 |
| 2022-10-06 | 5,810.00 | 5,990.00 | 5,790.00 | 5,910.00 | 5,910.00 | 293,915 |
| 2022-10-05 | 6,000.00 | 6,160.00 | 5,690.00 | 5,760.00 | 5,760.00 | 477,164 |
| 2022-10-04 | 5,830.00 | 5,900.00 | 5,770.00 | 5,860.00 | 5,860.00 | 305,579 |
| 2022-09-30 | 5,690.00 | 5,800.00 | 5,530.00 | 5,700.00 | 5,700.00 | 419,102 |
| 2022-09-29 | 5,950.00 | 6,270.00 | 5,820.00 | 5,860.00 | 5,860.00 | 640,511 |
| 2022-09-28 | 6,350.00 | 6,380.00 | 5,830.00 | 5,830.00 | 5,830.00 | 663,840 |
| 2022-09-27 | 6,440.00 | 6,600.00 | 6,130.00 | 6,320.00 | 6,320.00 | 778,271 |
| 2022-09-26 | 7,040.00 | 7,140.00 | 6,460.00 | 6,500.00 | 6,500.00 | 791,634 |
| 2022-09-23 | 7,100.00 | 7,320.00 | 7,050.00 | 7,200.00 | 7,200.00 | 849,572 |
| 2022-09-22 | 7,010.00 | 7,140.00 | 6,950.00 | 7,100.00 | 7,100.00 | 712,138 |
| 2022-09-21 | 7,300.00 | 7,490.00 | 7,040.00 | 7,220.00 | 7,220.00 | 1,010,565 |
| 2022-09-20 | 7,310.00 | 7,600.00 | 7,310.00 | 7,380.00 | 7,380.00 | 1,661,773 |
| 2022-09-19 | 7,400.00 | 7,750.00 | 7,210.00 | 7,310.00 | 7,310.00 | 4,147,950 |
| 2022-09-16 | 7,480.00 | 7,840.00 | 7,090.00 | 7,130.00 | 7,130.00 | 3,789,391 |
| 2022-09-15 | 7,350.00 | 7,540.00 | 7,210.00 | 7,300.00 | 7,300.00 | 3,440,799 |
| 2022-09-14 | 6,870.00 | 7,080.00 | 6,800.00 | 7,080.00 | 7,080.00 | 612,302 |
| 2022-09-13 | 7,050.00 | 7,280.00 | 6,850.00 | 7,140.00 | 7,140.00 | 1,533,854 |
| 2022-09-08 | 7,140.00 | 7,230.00 | 6,840.00 | 6,930.00 | 6,930.00 | 1,111,099 |
| 2022-09-07 | 6,900.00 | 7,500.00 | 6,860.00 | 7,090.00 | 7,090.00 | 5,780,384 |
| 2022-09-06 | 6,030.00 | 7,040.00 | 6,030.00 | 6,700.00 | 6,700.00 | 5,769,618 |
| 2022-09-05 | 6,320.00 | 6,340.00 | 6,030.00 | 6,080.00 | 6,080.00 | 353,723 |
| 2022-09-02 | 6,370.00 | 6,510.00 | 6,210.00 | 6,340.00 | 6,340.00 | 266,868 |
| 2022-09-01 | 6,650.00 | 6,790.00 | 6,310.00 | 6,350.00 | 6,350.00 | 506,067 |
| 2022-08-31 | 6,620.00 | 6,840.00 | 6,610.00 | 6,690.00 | 6,690.00 | 381,641 |
| 2022-08-30 | 6,620.00 | 6,770.00 | 6,570.00 | 6,700.00 | 6,700.00 | 622,087 |
| 2022-08-29 | 6,400.00 | 6,710.00 | 6,400.00 | 6,480.00 | 6,480.00 | 528,527 |
| 2022-08-26 | 6,670.00 | 7,460.00 | 6,640.00 | 6,760.00 | 6,760.00 | 4,190,978 |
| 2022-08-25 | 6,430.00 | 6,650.00 | 6,420.00 | 6,580.00 | 6,580.00 | 432,072 |
| 2022-08-24 | 6,450.00 | 6,540.00 | 6,300.00 | 6,360.00 | 6,360.00 | 325,442 |
| 2022-08-23 | 6,480.00 | 6,720.00 | 6,400.00 | 6,430.00 | 6,430.00 | 453,427 |
| 2022-08-22 | 6,630.00 | 6,810.00 | 6,600.00 | 6,630.00 | 6,630.00 | 397,467 |
| 2022-08-19 | 7,020.00 | 7,040.00 | 6,820.00 | 6,820.00 | 6,820.00 | 423,179 |
| 2022-08-18 | 7,000.00 | 7,090.00 | 6,800.00 | 7,020.00 | 7,020.00 | 414,734 |
| 2022-08-17 | 7,200.00 | 7,240.00 | 7,000.00 | 7,020.00 | 7,020.00 | 854,390 |
| 2022-08-16 | 7,450.00 | 7,500.00 | 7,290.00 | 7,300.00 | 7,300.00 | 781,568 |
| 2022-08-12 | 7,940.00 | 8,020.00 | 7,270.00 | 7,370.00 | 7,370.00 | 2,192,858 |
| 2022-08-11 | 7,710.00 | 8,050.00 | 7,670.00 | 7,950.00 | 7,950.00 | 3,444,842 |
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.