SeA Mechanics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 7,540.00 | 7,800.00 | 7,430.00 | 7,590.00 | 7,590.00 | 961,448 |
| 2022-08-09 | 7,510.00 | 7,680.00 | 7,310.00 | 7,600.00 | 7,600.00 | 700,741 |
| 2022-08-08 | 7,760.00 | 7,770.00 | 6,990.00 | 7,450.00 | 7,450.00 | 1,077,955 |
| 2022-08-05 | 7,850.00 | 7,950.00 | 7,730.00 | 7,780.00 | 7,780.00 | 1,347,328 |
| 2022-08-04 | 7,770.00 | 7,850.00 | 7,670.00 | 7,820.00 | 7,820.00 | 1,474,113 |
| 2022-08-03 | 7,310.00 | 7,940.00 | 7,300.00 | 7,820.00 | 7,820.00 | 5,448,739 |
| 2022-08-02 | 7,290.00 | 7,600.00 | 7,240.00 | 7,430.00 | 7,430.00 | 1,643,105 |
| 2022-08-01 | 7,180.00 | 7,380.00 | 7,180.00 | 7,280.00 | 7,280.00 | 903,563 |
| 2022-07-29 | 7,670.00 | 7,690.00 | 7,230.00 | 7,230.00 | 7,230.00 | 1,742,521 |
| 2022-07-28 | 7,740.00 | 8,050.00 | 7,580.00 | 7,610.00 | 7,610.00 | 5,222,808 |
| 2022-07-27 | 7,980.00 | 8,420.00 | 7,550.00 | 7,610.00 | 7,610.00 | 15,677,650 |
| 2022-07-26 | 7,590.00 | 7,680.00 | 7,260.00 | 7,360.00 | 7,360.00 | 2,791,079 |
| 2022-07-25 | 7,110.00 | 7,610.00 | 7,090.00 | 7,460.00 | 7,460.00 | 3,467,573 |
| 2022-07-22 | 6,920.00 | 7,770.00 | 6,920.00 | 7,230.00 | 7,230.00 | 11,597,490 |
| 2022-07-21 | 6,680.00 | 6,970.00 | 6,680.00 | 6,880.00 | 6,880.00 | 1,827,227 |
| 2022-07-20 | 6,890.00 | 6,970.00 | 6,650.00 | 6,660.00 | 6,660.00 | 983,949 |
| 2022-07-19 | 6,760.00 | 6,900.00 | 6,710.00 | 6,780.00 | 6,780.00 | 696,251 |
| 2022-07-18 | 6,680.00 | 6,910.00 | 6,580.00 | 6,900.00 | 6,900.00 | 1,875,056 |
| 2022-07-15 | 6,400.00 | 6,600.00 | 6,240.00 | 6,600.00 | 6,600.00 | 571,819 |
| 2022-07-14 | 6,360.00 | 6,630.00 | 6,290.00 | 6,380.00 | 6,380.00 | 605,143 |
| 2022-07-13 | 6,370.00 | 6,480.00 | 6,150.00 | 6,480.00 | 6,480.00 | 723,921 |
| 2022-07-12 | 6,720.00 | 6,750.00 | 6,420.00 | 6,450.00 | 6,450.00 | 903,155 |
| 2022-07-11 | 6,800.00 | 7,190.00 | 6,550.00 | 6,920.00 | 6,920.00 | 2,745,405 |
| 2022-07-08 | 6,600.00 | 7,070.00 | 6,490.00 | 6,860.00 | 6,860.00 | 3,142,613 |
| 2022-07-07 | 6,720.00 | 6,770.00 | 6,460.00 | 6,550.00 | 6,550.00 | 1,639,012 |
| 2022-07-06 | 6,510.00 | 6,860.00 | 6,350.00 | 6,520.00 | 6,520.00 | 4,803,036 |
| 2022-07-05 | 6,200.00 | 6,390.00 | 6,140.00 | 6,270.00 | 6,270.00 | 1,464,452 |
| 2022-07-04 | 6,500.00 | 6,590.00 | 6,010.00 | 6,160.00 | 6,160.00 | 1,083,361 |
| 2022-07-01 | 7,060.00 | 7,160.00 | 6,390.00 | 6,400.00 | 6,400.00 | 2,170,478 |
| 2022-06-30 | 7,900.00 | 7,900.00 | 7,200.00 | 7,200.00 | 7,200.00 | 2,384,905 |
| 2022-06-29 | 7,810.00 | 8,130.00 | 7,750.00 | 8,000.00 | 8,000.00 | 2,048,775 |
| 2022-06-28 | 7,810.00 | 8,030.00 | 7,650.00 | 8,000.00 | 8,000.00 | 2,950,122 |
| 2022-06-27 | 7,280.00 | 7,980.00 | 7,250.00 | 7,880.00 | 7,880.00 | 3,854,492 |
| 2022-06-24 | 7,700.00 | 7,750.00 | 7,120.00 | 7,310.00 | 7,310.00 | 3,910,889 |
| 2022-06-23 | 7,570.00 | 7,910.00 | 7,180.00 | 7,420.00 | 7,420.00 | 4,188,891 |
| 2022-06-22 | 8,250.00 | 8,430.00 | 7,620.00 | 7,620.00 | 7,620.00 | 2,886,564 |
| 2022-06-21 | 8,570.00 | 8,920.00 | 8,070.00 | 8,270.00 | 8,270.00 | 5,413,676 |
| 2022-06-20 | 9,420.00 | 10,300.00 | 8,320.00 | 8,480.00 | 8,480.00 | 30,978,580 |
| 2022-06-17 | 8,860.00 | 8,970.00 | 8,540.00 | 8,940.00 | 8,940.00 | 4,223,352 |
| 2022-06-16 | 9,510.00 | 9,600.00 | 9,040.00 | 9,340.00 | 9,340.00 | 5,735,091 |
| 2022-06-15 | 9,360.00 | 9,800.00 | 9,010.00 | 9,710.00 | 9,710.00 | 14,730,670 |
| 2022-06-14 | 7,910.00 | 10,050.00 | 7,560.00 | 9,620.00 | 9,620.00 | 41,549,898 |
| 2022-06-13 | 7,860.00 | 8,040.00 | 7,600.00 | 7,760.00 | 7,760.00 | 3,201,557 |
| 2022-06-10 | 7,480.00 | 8,330.00 | 7,320.00 | 8,330.00 | 8,330.00 | 9,001,474 |
| 2022-06-09 | 7,390.00 | 7,790.00 | 7,310.00 | 7,310.00 | 7,310.00 | 3,532,830 |
| 2022-06-08 | 7,630.00 | 7,700.00 | 7,200.00 | 7,200.00 | 7,200.00 | 1,572,047 |
| 2022-06-07 | 7,690.00 | 8,170.00 | 7,590.00 | 7,700.00 | 7,700.00 | 6,793,253 |
| 2022-06-03 | 7,760.00 | 7,840.00 | 7,320.00 | 7,690.00 | 7,690.00 | 3,842,526 |
| 2022-06-02 | 8,100.00 | 8,350.00 | 7,530.00 | 7,590.00 | 7,590.00 | 4,432,817 |
| 2022-05-31 | 8,320.00 | 9,000.00 | 7,810.00 | 7,900.00 | 7,900.00 | 16,642,631 |
| 2022-05-30 | 6,830.00 | 7,250.00 | 6,620.00 | 7,250.00 | 7,250.00 | 4,723,678 |
| 2022-05-27 | 6,570.00 | 6,730.00 | 6,480.00 | 6,620.00 | 6,620.00 | 1,529,953 |
| 2022-05-26 | 6,370.00 | 7,000.00 | 6,300.00 | 6,450.00 | 6,450.00 | 4,604,233 |
| 2022-05-25 | 6,470.00 | 6,890.00 | 6,300.00 | 6,310.00 | 6,310.00 | 3,322,750 |
| 2022-05-24 | 5,620.00 | 7,000.00 | 5,560.00 | 6,310.00 | 6,310.00 | 15,358,730 |
| 2022-05-23 | 5,610.00 | 5,750.00 | 5,530.00 | 5,590.00 | 5,590.00 | 229,564 |
| 2022-05-20 | 5,350.00 | 5,670.00 | 5,310.00 | 5,550.00 | 5,550.00 | 313,782 |
| 2022-05-19 | 5,380.00 | 5,380.00 | 5,210.00 | 5,300.00 | 5,300.00 | 220,429 |
| 2022-05-18 | 5,600.00 | 5,610.00 | 5,450.00 | 5,510.00 | 5,510.00 | 158,687 |
| 2022-05-17 | 5,600.00 | 5,750.00 | 5,500.00 | 5,540.00 | 5,540.00 | 333,995 |
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.