SebitChem Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 46,450.00 | 47,200.00 | 45,550.00 | 46,550.00 | 46,550.00 | 8,022 |
| 2024-04-30 | 46,650.00 | 47,800.00 | 46,150.00 | 47,000.00 | 47,000.00 | 16,701 |
| 2024-04-29 | 44,950.00 | 46,550.00 | 44,700.00 | 46,300.00 | 46,300.00 | 8,527 |
| 2024-04-26 | 45,150.00 | 45,750.00 | 44,300.00 | 44,700.00 | 44,700.00 | 4,430 |
| 2024-04-25 | 45,100.00 | 45,550.00 | 44,850.00 | 45,150.00 | 45,150.00 | 4,811 |
| 2024-04-24 | 45,000.00 | 45,600.00 | 44,700.00 | 45,500.00 | 45,500.00 | 9,438 |
| 2024-04-23 | 44,500.00 | 45,200.00 | 44,150.00 | 44,150.00 | 44,150.00 | 7,441 |
| 2024-04-22 | 43,300.00 | 45,100.00 | 43,300.00 | 44,900.00 | 44,900.00 | 9,321 |
| 2024-04-19 | 44,300.00 | 44,500.00 | 42,450.00 | 43,650.00 | 43,650.00 | 10,750 |
| 2024-04-18 | 41,600.00 | 45,000.00 | 41,600.00 | 44,600.00 | 44,600.00 | 17,465 |
| 2024-04-17 | 42,400.00 | 43,150.00 | 41,700.00 | 42,000.00 | 42,000.00 | 15,516 |
| 2024-04-16 | 44,450.00 | 44,600.00 | 42,050.00 | 42,400.00 | 42,400.00 | 25,000 |
| 2024-04-15 | 46,500.00 | 46,500.00 | 43,900.00 | 45,200.00 | 45,200.00 | 18,812 |
| 2024-04-12 | 47,700.00 | 48,400.00 | 47,000.00 | 47,000.00 | 47,000.00 | 10,661 |
| 2024-04-11 | 47,400.00 | 48,000.00 | 47,200.00 | 48,000.00 | 48,000.00 | 10,592 |
| 2024-04-09 | 48,800.00 | 50,200.00 | 48,350.00 | 48,600.00 | 48,600.00 | 17,697 |
| 2024-04-08 | 50,300.00 | 50,300.00 | 47,900.00 | 49,250.00 | 49,250.00 | 25,351 |
| 2024-04-05 | 52,100.00 | 52,200.00 | 49,900.00 | 50,200.00 | 50,200.00 | 27,605 |
| 2024-04-04 | 54,600.00 | 55,200.00 | 52,200.00 | 52,200.00 | 52,200.00 | 28,756 |
| 2024-04-03 | 55,700.00 | 56,000.00 | 54,100.00 | 54,600.00 | 54,600.00 | 21,791 |
| 2024-04-02 | 57,800.00 | 57,800.00 | 56,300.00 | 56,300.00 | 56,300.00 | 16,952 |
| 2024-04-01 | 56,900.00 | 58,500.00 | 56,900.00 | 57,800.00 | 57,800.00 | 15,587 |
| 2024-03-29 | 57,800.00 | 57,800.00 | 56,600.00 | 57,100.00 | 57,100.00 | 10,886 |
| 2024-03-28 | 57,800.00 | 58,200.00 | 56,900.00 | 57,000.00 | 57,000.00 | 20,434 |
| 2024-03-27 | 59,000.00 | 59,500.00 | 57,800.00 | 58,200.00 | 58,200.00 | 12,246 |
| 2024-03-26 | 58,900.00 | 60,000.00 | 58,100.00 | 58,500.00 | 58,500.00 | 18,637 |
| 2024-03-25 | 59,500.00 | 59,800.00 | 58,700.00 | 59,400.00 | 59,400.00 | 10,470 |
| 2024-03-22 | 58,600.00 | 59,100.00 | 58,400.00 | 59,000.00 | 59,000.00 | 8,702 |
| 2024-03-21 | 58,400.00 | 60,500.00 | 58,300.00 | 58,300.00 | 58,300.00 | 9,644 |
| 2024-03-20 | 59,500.00 | 60,400.00 | 58,200.00 | 58,300.00 | 58,300.00 | 14,377 |
| 2024-03-19 | 59,500.00 | 60,100.00 | 58,600.00 | 59,500.00 | 59,500.00 | 11,610 |
| 2024-03-18 | 58,000.00 | 60,900.00 | 57,600.00 | 59,200.00 | 59,200.00 | 23,385 |
| 2024-03-15 | 58,800.00 | 58,800.00 | 57,700.00 | 58,000.00 | 58,000.00 | 15,000 |
| 2024-03-14 | 60,300.00 | 60,500.00 | 58,600.00 | 59,000.00 | 59,000.00 | 18,915 |
| 2024-03-13 | 62,300.00 | 62,300.00 | 59,900.00 | 60,600.00 | 60,600.00 | 20,659 |
| 2024-03-12 | 59,200.00 | 61,000.00 | 58,400.00 | 60,900.00 | 60,900.00 | 31,630 |
| 2024-03-11 | 59,600.00 | 59,600.00 | 58,200.00 | 58,500.00 | 58,500.00 | 10,825 |
| 2024-03-08 | 59,600.00 | 60,500.00 | 58,900.00 | 59,600.00 | 59,600.00 | 17,552 |
| 2024-03-07 | 57,200.00 | 59,500.00 | 56,600.00 | 59,000.00 | 59,000.00 | 24,810 |
| 2024-03-06 | 57,300.00 | 58,800.00 | 57,200.00 | 57,600.00 | 57,600.00 | 13,265 |
| 2024-03-05 | 58,700.00 | 59,500.00 | 58,000.00 | 58,100.00 | 58,100.00 | 14,198 |
| 2024-03-04 | 59,800.00 | 60,900.00 | 59,000.00 | 59,600.00 | 59,600.00 | 13,017 |
| 2024-02-29 | 61,000.00 | 61,000.00 | 59,300.00 | 59,600.00 | 59,600.00 | 16,647 |
| 2024-02-28 | 58,500.00 | 63,000.00 | 58,500.00 | 61,000.00 | 61,000.00 | 34,195 |
| 2024-02-27 | 60,500.00 | 60,500.00 | 58,400.00 | 58,400.00 | 58,400.00 | 17,984 |
| 2024-02-26 | 60,500.00 | 61,000.00 | 59,900.00 | 60,200.00 | 60,200.00 | 8,938 |
| 2024-02-23 | 60,800.00 | 61,800.00 | 59,200.00 | 61,000.00 | 61,000.00 | 26,328 |
| 2024-02-22 | 62,200.00 | 62,500.00 | 61,100.00 | 61,200.00 | 61,200.00 | 16,438 |
| 2024-02-21 | 62,200.00 | 63,800.00 | 61,200.00 | 62,500.00 | 62,500.00 | 26,090 |
| 2024-02-20 | 59,500.00 | 62,200.00 | 58,700.00 | 62,200.00 | 62,200.00 | 58,326 |
| 2024-02-19 | 60,900.00 | 61,200.00 | 59,700.00 | 59,800.00 | 59,800.00 | 13,975 |
| 2024-02-16 | 61,600.00 | 61,900.00 | 60,600.00 | 61,000.00 | 61,000.00 | 26,487 |
| 2024-02-15 | 58,800.00 | 60,500.00 | 58,400.00 | 60,400.00 | 60,400.00 | 24,137 |
| 2024-02-14 | 57,200.00 | 58,900.00 | 56,000.00 | 58,600.00 | 58,600.00 | 15,220 |
| 2024-02-13 | 56,900.00 | 58,500.00 | 56,200.00 | 57,500.00 | 57,500.00 | 17,810 |
| 2024-02-08 | 56,300.00 | 56,900.00 | 55,900.00 | 56,500.00 | 56,500.00 | 10,247 |
| 2024-02-07 | 56,800.00 | 57,000.00 | 55,000.00 | 55,900.00 | 55,900.00 | 12,462 |
| 2024-02-06 | 56,300.00 | 56,300.00 | 54,600.00 | 55,400.00 | 55,400.00 | 10,452 |
| 2024-02-05 | 58,000.00 | 58,000.00 | 53,600.00 | 56,300.00 | 56,300.00 | 10,084 |
| 2024-02-02 | 55,900.00 | 57,500.00 | 55,900.00 | 57,300.00 | 57,300.00 | 14,596 |
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.