SeA Mechanics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 5,600.00 | 5,750.00 | 5,500.00 | 5,540.00 | 5,540.00 | 333,995 |
| 2022-05-16 | 5,450.00 | 5,610.00 | 5,440.00 | 5,450.00 | 5,450.00 | 164,933 |
| 2022-05-13 | 5,460.00 | 5,640.00 | 5,440.00 | 5,460.00 | 5,460.00 | 139,837 |
| 2022-05-12 | 5,660.00 | 5,720.00 | 5,350.00 | 5,450.00 | 5,450.00 | 261,830 |
| 2022-05-11 | 5,740.00 | 5,840.00 | 5,710.00 | 5,760.00 | 5,760.00 | 113,856 |
| 2022-05-10 | 5,840.00 | 5,840.00 | 5,560.00 | 5,770.00 | 5,770.00 | 280,649 |
| 2022-05-09 | 6,230.00 | 6,240.00 | 5,920.00 | 5,920.00 | 5,920.00 | 301,125 |
| 2022-05-06 | 6,270.00 | 6,410.00 | 6,200.00 | 6,240.00 | 6,240.00 | 310,610 |
| 2022-05-04 | 6,150.00 | 6,490.00 | 6,100.00 | 6,360.00 | 6,360.00 | 1,248,830 |
| 2022-05-03 | 6,040.00 | 6,120.00 | 5,970.00 | 6,090.00 | 6,090.00 | 293,436 |
| 2022-05-02 | 6,080.00 | 6,080.00 | 5,920.00 | 5,980.00 | 5,980.00 | 464,670 |
| 2022-04-29 | 6,200.00 | 6,300.00 | 6,100.00 | 6,130.00 | 6,130.00 | 431,667 |
| 2022-04-28 | 6,320.00 | 6,380.00 | 6,070.00 | 6,140.00 | 6,140.00 | 558,811 |
| 2022-04-27 | 6,400.00 | 6,480.00 | 6,280.00 | 6,300.00 | 6,300.00 | 717,042 |
| 2022-04-26 | 6,730.00 | 6,890.00 | 6,600.00 | 6,660.00 | 6,660.00 | 633,632 |
| 2022-04-25 | 7,120.00 | 7,200.00 | 6,670.00 | 6,670.00 | 6,670.00 | 4,658,794 |
| 2022-04-22 | 7,140.00 | 7,300.00 | 7,100.00 | 7,190.00 | 7,190.00 | 782,942 |
| 2022-04-21 | 7,040.00 | 7,640.00 | 6,970.00 | 7,200.00 | 7,200.00 | 3,638,060 |
| 2022-04-20 | 6,970.00 | 7,350.00 | 6,950.00 | 6,970.00 | 6,970.00 | 3,037,139 |
| 2022-04-19 | 6,880.00 | 6,900.00 | 6,780.00 | 6,850.00 | 6,850.00 | 637,979 |
| 2022-04-18 | 7,030.00 | 7,190.00 | 6,880.00 | 6,880.00 | 6,880.00 | 1,048,738 |
| 2022-04-15 | 6,890.00 | 7,560.00 | 6,750.00 | 7,000.00 | 7,000.00 | 7,348,966 |
| 2022-04-14 | 6,760.00 | 6,910.00 | 6,650.00 | 6,700.00 | 6,700.00 | 949,383 |
| 2022-04-13 | 6,690.00 | 7,080.00 | 6,620.00 | 6,730.00 | 6,730.00 | 2,549,254 |
| 2022-04-12 | 6,240.00 | 7,450.00 | 6,210.00 | 6,610.00 | 6,610.00 | 11,937,660 |
| 2022-04-11 | 6,350.00 | 6,450.00 | 6,270.00 | 6,300.00 | 6,300.00 | 296,695 |
| 2022-04-08 | 6,650.00 | 6,700.00 | 6,280.00 | 6,330.00 | 6,330.00 | 700,190 |
| 2022-04-07 | 6,680.00 | 6,890.00 | 6,590.00 | 6,610.00 | 6,610.00 | 954,144 |
| 2022-04-06 | 6,530.00 | 7,080.00 | 6,530.00 | 6,710.00 | 6,710.00 | 1,764,366 |
| 2022-04-05 | 6,650.00 | 6,900.00 | 6,520.00 | 6,580.00 | 6,580.00 | 1,228,788 |
| 2022-04-04 | 6,810.00 | 6,870.00 | 6,570.00 | 6,570.00 | 6,570.00 | 1,089,803 |
| 2022-04-01 | 7,150.00 | 7,170.00 | 6,880.00 | 6,900.00 | 6,900.00 | 1,108,397 |
| 2022-03-31 | 7,240.00 | 7,360.00 | 7,120.00 | 7,170.00 | 7,170.00 | 948,196 |
| 2022-03-30 | 7,230.00 | 7,800.00 | 7,130.00 | 7,260.00 | 7,260.00 | 3,413,017 |
| 2022-03-29 | 7,350.00 | 7,640.00 | 6,990.00 | 7,230.00 | 7,230.00 | 6,352,232 |
| 2022-03-28 | 7,540.00 | 7,630.00 | 7,210.00 | 7,250.00 | 7,250.00 | 2,306,577 |
| 2022-03-25 | 7,610.00 | 8,050.00 | 7,450.00 | 7,550.00 | 7,550.00 | 5,627,557 |
| 2022-03-24 | 8,800.00 | 11,400.00 | 7,250.00 | 7,600.00 | 7,600.00 | 19,985,230 |
← NewerPage 19 of 19 · 1,118 trading days
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.