SeA Mechanics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 3,055.00 | 3,055.00 | 2,880.00 | 2,975.00 | 2,975.00 | 109,428 |
| 2026-07-15 | 2,885.00 | 3,105.00 | 2,885.00 | 3,080.00 | 3,080.00 | 119,274 |
| 2026-07-14 | 2,865.00 | 2,965.00 | 2,735.00 | 2,850.00 | 2,850.00 | 221,108 |
| 2026-07-13 | 3,195.00 | 3,295.00 | 2,885.00 | 2,910.00 | 2,910.00 | 240,796 |
| 2026-07-10 | 2,990.00 | 3,225.00 | 2,955.00 | 3,195.00 | 3,195.00 | 210,238 |
| 2026-07-09 | 2,900.00 | 3,005.00 | 2,815.00 | 2,885.00 | 2,885.00 | 176,947 |
| 2026-07-08 | 3,050.00 | 3,120.00 | 2,820.00 | 2,900.00 | 2,900.00 | 212,736 |
| 2026-07-07 | 3,195.00 | 3,325.00 | 3,055.00 | 3,130.00 | 3,130.00 | 181,702 |
| 2026-07-06 | 3,225.00 | 3,380.00 | 3,160.00 | 3,275.00 | 3,275.00 | 153,347 |
| 2026-07-03 | 3,395.00 | 3,395.00 | 3,090.00 | 3,300.00 | 3,300.00 | 236,173 |
| 2026-07-02 | 3,480.00 | 3,480.00 | 3,250.00 | 3,305.00 | 3,305.00 | 286,441 |
| 2026-07-01 | 3,495.00 | 3,685.00 | 3,475.00 | 3,550.00 | 3,550.00 | 323,552 |
| 2026-06-30 | 3,625.00 | 3,635.00 | 3,465.00 | 3,495.00 | 3,495.00 | 206,150 |
| 2026-06-29 | 3,160.00 | 3,535.00 | 3,145.00 | 3,515.00 | 3,515.00 | 329,103 |
| 2026-06-26 | 3,300.00 | 3,350.00 | 3,100.00 | 3,170.00 | 3,170.00 | 381,103 |
| 2026-06-25 | 3,500.00 | 3,565.00 | 3,360.00 | 3,375.00 | 3,375.00 | 224,266 |
| 2026-06-24 | 3,440.00 | 3,570.00 | 3,380.00 | 3,470.00 | 3,470.00 | 351,201 |
| 2026-06-23 | 3,960.00 | 3,975.00 | 3,475.00 | 3,475.00 | 3,475.00 | 523,077 |
| 2026-06-22 | 4,150.00 | 4,200.00 | 3,940.00 | 3,970.00 | 3,970.00 | 289,997 |
| 2026-06-19 | 4,380.00 | 4,385.00 | 4,055.00 | 4,150.00 | 4,150.00 | 558,617 |
| 2026-06-18 | 4,670.00 | 4,715.00 | 4,350.00 | 4,380.00 | 4,380.00 | 434,370 |
| 2026-06-17 | 4,805.00 | 4,810.00 | 4,545.00 | 4,605.00 | 4,605.00 | 549,529 |
| 2026-06-16 | 4,510.00 | 5,190.00 | 4,495.00 | 4,790.00 | 4,790.00 | 1,886,206 |
| 2026-06-15 | 4,610.00 | 4,700.00 | 4,445.00 | 4,510.00 | 4,510.00 | 370,488 |
| 2026-06-12 | 4,535.00 | 4,985.00 | 4,450.00 | 4,475.00 | 4,475.00 | 1,062,374 |
| 2026-06-11 | 4,500.00 | 4,500.00 | 4,150.00 | 4,465.00 | 4,465.00 | 560,383 |
| 2026-06-10 | 5,100.00 | 5,600.00 | 4,470.00 | 4,560.00 | 4,560.00 | 966,240 |
| 2026-06-09 | 4,725.00 | 5,160.00 | 4,725.00 | 5,100.00 | 5,100.00 | 560,921 |
| 2026-06-08 | 4,800.00 | 4,920.00 | 4,625.00 | 4,685.00 | 4,685.00 | 739,940 |
| 2026-06-05 | 5,420.00 | 5,560.00 | 5,050.00 | 5,280.00 | 5,280.00 | 663,213 |
| 2026-06-04 | 5,460.00 | 5,720.00 | 5,250.00 | 5,590.00 | 5,590.00 | 888,604 |
| 2026-06-02 | 6,500.00 | 6,910.00 | 5,490.00 | 5,510.00 | 5,510.00 | 5,163,413 |
| 2026-06-01 | 5,160.00 | 6,260.00 | 5,040.00 | 6,070.00 | 6,070.00 | 5,142,527 |
| 2026-05-29 | 5,830.00 | 6,130.00 | 5,040.00 | 5,180.00 | 5,180.00 | 1,317,742 |
| 2026-05-28 | 6,210.00 | 6,600.00 | 5,370.00 | 5,610.00 | 5,610.00 | 5,040,545 |
| 2026-05-27 | 5,990.00 | 6,040.00 | 5,340.00 | 5,370.00 | 5,370.00 | 1,167,961 |
| 2026-05-26 | 6,300.00 | 6,380.00 | 5,920.00 | 6,040.00 | 6,040.00 | 954,990 |
| 2026-05-22 | 5,890.00 | 6,310.00 | 5,680.00 | 6,150.00 | 6,150.00 | 1,361,171 |
| 2026-05-21 | 5,600.00 | 6,060.00 | 5,530.00 | 5,980.00 | 5,980.00 | 1,261,687 |
| 2026-05-20 | 5,710.00 | 5,790.00 | 5,250.00 | 5,490.00 | 5,490.00 | 1,384,882 |
| 2026-05-19 | 6,550.00 | 6,550.00 | 5,800.00 | 5,890.00 | 5,890.00 | 1,853,413 |
| 2026-05-18 | 6,470.00 | 7,090.00 | 6,100.00 | 6,700.00 | 6,700.00 | 5,438,460 |
| 2026-05-15 | 5,810.00 | 7,340.00 | 5,680.00 | 6,280.00 | 6,280.00 | 11,727,850 |
| 2026-05-14 | 5,890.00 | 6,090.00 | 5,600.00 | 5,770.00 | 5,770.00 | 1,257,038 |
| 2026-05-13 | 5,850.00 | 5,990.00 | 5,730.00 | 5,780.00 | 5,780.00 | 963,115 |
| 2026-05-12 | 6,280.00 | 6,350.00 | 5,720.00 | 6,050.00 | 6,050.00 | 2,276,942 |
| 2026-05-11 | 6,650.00 | 6,850.00 | 6,050.00 | 6,450.00 | 6,450.00 | 3,735,402 |
| 2026-05-08 | 6,550.00 | 6,950.00 | 6,550.00 | 6,900.00 | 6,900.00 | 1,206,958 |
| 2026-05-07 | 6,440.00 | 6,470.00 | 6,280.00 | 6,470.00 | 6,470.00 | 728,527 |
| 2026-05-06 | 6,750.00 | 6,750.00 | 6,340.00 | 6,500.00 | 6,500.00 | 1,397,059 |
| 2026-05-04 | 6,140.00 | 6,740.00 | 6,110.00 | 6,510.00 | 6,510.00 | 7,444,107 |
| 2026-04-30 | 5,980.00 | 6,620.00 | 5,630.00 | 5,900.00 | 5,900.00 | 16,945,160 |
| 2026-04-29 | 5,470.00 | 5,490.00 | 5,080.00 | 5,320.00 | 5,320.00 | 6,311,985 |
| 2026-04-28 | 4,540.00 | 5,770.00 | 4,460.00 | 5,770.00 | 5,770.00 | 14,890,500 |
| 2026-04-27 | 4,300.00 | 4,750.00 | 4,295.00 | 4,440.00 | 4,440.00 | 1,996,408 |
| 2026-04-24 | 4,205.00 | 4,345.00 | 4,190.00 | 4,260.00 | 4,260.00 | 404,937 |
| 2026-04-23 | 4,470.00 | 4,480.00 | 4,130.00 | 4,205.00 | 4,205.00 | 821,164 |
| 2026-04-22 | 4,630.00 | 4,640.00 | 4,275.00 | 4,465.00 | 4,465.00 | 1,362,182 |
| 2026-04-21 | 4,085.00 | 4,675.00 | 4,020.00 | 4,615.00 | 4,615.00 | 4,948,989 |
| 2026-04-20 | 4,090.00 | 4,130.00 | 4,015.00 | 4,025.00 | 4,025.00 | 260,010 |
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.