SebitChem Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 28,950.00 | 30,300.00 | 28,550.00 | 30,050.00 | 30,050.00 | 52,552 |
| 2024-07-29 | 28,500.00 | 29,100.00 | 28,000.00 | 28,600.00 | 28,600.00 | 26,958 |
| 2024-07-26 | 29,700.00 | 29,850.00 | 28,000.00 | 28,450.00 | 28,450.00 | 51,968 |
| 2024-07-25 | 29,650.00 | 30,500.00 | 28,950.00 | 29,850.00 | 29,850.00 | 39,758 |
| 2024-07-24 | 31,000.00 | 31,600.00 | 30,150.00 | 30,200.00 | 30,200.00 | 48,740 |
| 2024-07-23 | 36,350.00 | 36,350.00 | 31,100.00 | 31,100.00 | 31,100.00 | 215,091 |
| 2024-07-22 | 38,350.00 | 38,800.00 | 36,250.00 | 36,400.00 | 36,400.00 | 31,160 |
| 2024-07-19 | 38,250.00 | 39,200.00 | 37,950.00 | 38,800.00 | 38,800.00 | 12,843 |
| 2024-07-18 | 39,150.00 | 39,350.00 | 38,000.00 | 38,550.00 | 38,550.00 | 19,997 |
| 2024-07-17 | 40,600.00 | 41,000.00 | 39,000.00 | 39,400.00 | 39,400.00 | 25,358 |
| 2024-07-16 | 41,400.00 | 41,950.00 | 40,650.00 | 40,700.00 | 40,700.00 | 14,323 |
| 2024-07-15 | 41,750.00 | 42,300.00 | 41,400.00 | 41,400.00 | 41,400.00 | 11,588 |
| 2024-07-12 | 42,250.00 | 42,700.00 | 41,600.00 | 41,600.00 | 41,600.00 | 20,110 |
| 2024-07-11 | 44,000.00 | 47,200.00 | 42,250.00 | 42,250.00 | 42,250.00 | 67,264 |
| 2024-07-10 | 44,100.00 | 44,100.00 | 42,550.00 | 42,550.00 | 42,550.00 | 13,771 |
| 2024-07-09 | 43,800.00 | 44,300.00 | 43,750.00 | 44,100.00 | 44,100.00 | 9,161 |
| 2024-07-08 | 43,850.00 | 44,450.00 | 43,550.00 | 44,000.00 | 44,000.00 | 7,986 |
| 2024-07-05 | 44,000.00 | 44,300.00 | 43,550.00 | 43,850.00 | 43,850.00 | 7,406 |
| 2024-07-04 | 42,700.00 | 44,600.00 | 42,700.00 | 43,950.00 | 43,950.00 | 9,999 |
| 2024-07-03 | 42,950.00 | 44,400.00 | 42,650.00 | 43,150.00 | 43,150.00 | 12,429 |
| 2024-07-02 | 45,000.00 | 45,800.00 | 42,000.00 | 42,450.00 | 42,450.00 | 16,578 |
| 2024-07-01 | 44,450.00 | 45,350.00 | 44,250.00 | 45,000.00 | 45,000.00 | 9,816 |
| 2024-06-28 | 44,700.00 | 45,200.00 | 44,400.00 | 44,850.00 | 44,850.00 | 7,872 |
| 2024-06-27 | 45,400.00 | 45,850.00 | 44,750.00 | 44,800.00 | 44,800.00 | 8,734 |
| 2024-06-26 | 45,100.00 | 46,450.00 | 45,050.00 | 45,500.00 | 45,500.00 | 7,837 |
| 2024-06-25 | 45,250.00 | 46,450.00 | 44,800.00 | 45,450.00 | 45,450.00 | 13,469 |
| 2024-06-24 | 46,900.00 | 47,100.00 | 45,250.00 | 45,600.00 | 45,600.00 | 12,216 |
| 2024-06-21 | 47,950.00 | 48,050.00 | 46,750.00 | 46,800.00 | 46,800.00 | 10,717 |
| 2024-06-20 | 48,700.00 | 49,050.00 | 47,900.00 | 47,950.00 | 47,950.00 | 13,745 |
| 2024-06-19 | 48,000.00 | 48,650.00 | 47,750.00 | 48,400.00 | 48,400.00 | 15,325 |
| 2024-06-18 | 48,800.00 | 49,500.00 | 48,000.00 | 48,100.00 | 48,100.00 | 17,487 |
| 2024-06-17 | 50,500.00 | 50,700.00 | 48,900.00 | 49,000.00 | 49,000.00 | 21,728 |
| 2024-06-14 | 51,300.00 | 51,700.00 | 50,300.00 | 50,800.00 | 50,800.00 | 26,180 |
| 2024-06-13 | 51,400.00 | 51,900.00 | 50,800.00 | 51,000.00 | 51,000.00 | 16,189 |
| 2024-06-12 | 52,000.00 | 52,500.00 | 50,800.00 | 51,000.00 | 51,000.00 | 30,582 |
| 2024-06-11 | 49,900.00 | 52,400.00 | 49,900.00 | 51,300.00 | 51,300.00 | 49,507 |
| 2024-06-10 | 50,800.00 | 50,800.00 | 49,900.00 | 49,950.00 | 49,950.00 | 17,906 |
| 2024-06-07 | 50,500.00 | 51,300.00 | 49,350.00 | 50,800.00 | 50,800.00 | 29,456 |
| 2024-06-05 | 50,000.00 | 51,500.00 | 49,800.00 | 49,800.00 | 49,800.00 | 48,669 |
| 2024-06-04 | 48,050.00 | 50,500.00 | 48,050.00 | 49,400.00 | 49,400.00 | 31,847 |
| 2024-06-03 | 48,800.00 | 49,600.00 | 48,400.00 | 48,400.00 | 48,400.00 | 12,515 |
| 2024-05-31 | 47,350.00 | 50,500.00 | 47,300.00 | 49,300.00 | 49,300.00 | 32,510 |
| 2024-05-30 | 48,050.00 | 48,650.00 | 47,800.00 | 47,800.00 | 47,800.00 | 9,885 |
| 2024-05-29 | 49,550.00 | 49,700.00 | 47,800.00 | 48,050.00 | 48,050.00 | 19,011 |
| 2024-05-28 | 50,400.00 | 50,800.00 | 49,300.00 | 49,550.00 | 49,550.00 | 35,361 |
| 2024-05-27 | 48,000.00 | 50,200.00 | 47,450.00 | 50,100.00 | 50,100.00 | 32,806 |
| 2024-05-24 | 49,600.00 | 49,900.00 | 47,900.00 | 48,000.00 | 48,000.00 | 23,947 |
| 2024-05-23 | 49,500.00 | 50,800.00 | 49,200.00 | 49,500.00 | 49,500.00 | 26,425 |
| 2024-05-22 | 50,900.00 | 51,600.00 | 49,250.00 | 49,300.00 | 49,300.00 | 35,719 |
| 2024-05-21 | 53,300.00 | 53,400.00 | 51,000.00 | 51,200.00 | 51,200.00 | 40,927 |
| 2024-05-20 | 53,300.00 | 54,400.00 | 52,200.00 | 52,500.00 | 52,500.00 | 70,568 |
| 2024-05-17 | 45,900.00 | 57,500.00 | 45,200.00 | 52,800.00 | 52,800.00 | 686,863 |
| 2024-05-16 | 45,450.00 | 46,150.00 | 45,250.00 | 45,900.00 | 45,900.00 | 5,366 |
| 2024-05-14 | 44,700.00 | 45,750.00 | 44,700.00 | 45,350.00 | 45,350.00 | 5,544 |
| 2024-05-13 | 45,450.00 | 46,000.00 | 44,450.00 | 45,150.00 | 45,150.00 | 6,560 |
| 2024-05-10 | 46,050.00 | 46,950.00 | 45,500.00 | 46,000.00 | 46,000.00 | 7,563 |
| 2024-05-09 | 47,450.00 | 47,750.00 | 46,000.00 | 46,000.00 | 46,000.00 | 7,314 |
| 2024-05-08 | 46,550.00 | 47,500.00 | 46,500.00 | 47,450.00 | 47,450.00 | 4,582 |
| 2024-05-07 | 47,200.00 | 47,450.00 | 46,300.00 | 46,900.00 | 46,900.00 | 7,041 |
| 2024-05-03 | 47,000.00 | 47,950.00 | 46,500.00 | 47,100.00 | 47,100.00 | 5,344 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.