SebitChem Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 56,600.00 | 56,600.00 | 54,600.00 | 55,700.00 | 55,700.00 | 26,170 |
| 2024-01-31 | 57,500.00 | 58,000.00 | 56,300.00 | 56,600.00 | 56,600.00 | 11,160 |
| 2024-01-30 | 57,900.00 | 59,200.00 | 56,900.00 | 57,500.00 | 57,500.00 | 14,021 |
| 2024-01-29 | 58,300.00 | 59,700.00 | 57,000.00 | 57,600.00 | 57,600.00 | 18,486 |
| 2024-01-26 | 57,200.00 | 59,300.00 | 56,500.00 | 58,700.00 | 58,700.00 | 18,195 |
| 2024-01-25 | 57,600.00 | 57,600.00 | 55,500.00 | 57,200.00 | 57,200.00 | 20,821 |
| 2024-01-24 | 57,700.00 | 58,200.00 | 57,000.00 | 57,800.00 | 57,800.00 | 11,375 |
| 2024-01-23 | 58,000.00 | 58,900.00 | 57,500.00 | 57,800.00 | 57,800.00 | 16,417 |
| 2024-01-22 | 60,800.00 | 60,900.00 | 58,400.00 | 58,800.00 | 58,800.00 | 24,892 |
| 2024-01-19 | 61,100.00 | 62,100.00 | 60,900.00 | 61,500.00 | 61,500.00 | 11,867 |
| 2024-01-18 | 60,600.00 | 62,400.00 | 60,300.00 | 61,200.00 | 61,200.00 | 11,180 |
| 2024-01-17 | 63,100.00 | 64,000.00 | 61,100.00 | 61,100.00 | 61,100.00 | 14,654 |
| 2024-01-16 | 64,000.00 | 64,500.00 | 63,000.00 | 63,600.00 | 63,600.00 | 11,174 |
| 2024-01-15 | 66,000.00 | 66,100.00 | 63,500.00 | 64,000.00 | 64,000.00 | 18,733 |
| 2024-01-12 | 67,000.00 | 67,000.00 | 65,100.00 | 65,700.00 | 65,700.00 | 14,797 |
| 2024-01-11 | 66,800.00 | 67,400.00 | 66,500.00 | 66,500.00 | 66,500.00 | 23,291 |
| 2024-01-10 | 67,900.00 | 68,300.00 | 66,600.00 | 66,800.00 | 66,800.00 | 13,834 |
| 2024-01-09 | 69,500.00 | 69,500.00 | 67,700.00 | 68,000.00 | 68,000.00 | 13,517 |
| 2024-01-08 | 70,000.00 | 70,000.00 | 68,100.00 | 68,500.00 | 68,500.00 | 17,532 |
| 2024-01-05 | 68,900.00 | 70,100.00 | 67,600.00 | 69,700.00 | 69,700.00 | 22,418 |
| 2024-01-04 | 66,400.00 | 68,900.00 | 66,400.00 | 68,900.00 | 68,900.00 | 18,916 |
| 2024-01-03 | 68,200.00 | 68,200.00 | 66,500.00 | 66,900.00 | 66,900.00 | 17,190 |
| 2024-01-02 | 69,100.00 | 69,100.00 | 68,100.00 | 68,500.00 | 68,500.00 | 14,348 |
| 2023-12-28 | 68,400.00 | 69,100.00 | 67,900.00 | 69,100.00 | 69,100.00 | 14,736 |
| 2023-12-27 | 68,500.00 | 69,200.00 | 68,200.00 | 68,400.00 | 68,400.00 | 20,573 |
| 2023-12-26 | 70,000.00 | 70,800.00 | 68,000.00 | 68,500.00 | 68,300.00 | 25,091 |
| 2023-12-22 | 70,500.00 | 72,500.00 | 70,100.00 | 70,100.00 | 69,895.33 | 46,622 |
| 2023-12-21 | 70,600.00 | 70,900.00 | 68,800.00 | 69,600.00 | 69,396.79 | 39,513 |
| 2023-12-20 | 71,100.00 | 71,100.00 | 69,400.00 | 70,500.00 | 70,294.16 | 49,498 |
| 2023-12-19 | 69,000.00 | 70,000.00 | 67,500.00 | 69,600.00 | 69,396.79 | 48,922 |
| 2023-12-18 | 67,900.00 | 69,000.00 | 66,400.00 | 68,400.00 | 68,200.29 | 49,165 |
| 2023-12-15 | 67,500.00 | 69,500.00 | 65,300.00 | 66,200.00 | 66,006.72 | 52,475 |
| 2023-12-14 | 64,900.00 | 70,600.00 | 64,900.00 | 67,200.00 | 67,003.80 | 163,208 |
| 2023-12-13 | 65,900.00 | 66,200.00 | 63,800.00 | 63,900.00 | 63,713.43 | 19,162 |
| 2023-12-12 | 64,300.00 | 65,600.00 | 64,100.00 | 65,300.00 | 65,109.34 | 11,428 |
| 2023-12-11 | 64,700.00 | 66,100.00 | 64,200.00 | 65,000.00 | 64,810.22 | 18,026 |
| 2023-12-08 | 63,100.00 | 66,000.00 | 63,100.00 | 64,700.00 | 64,511.09 | 27,646 |
| 2023-12-07 | 63,400.00 | 63,500.00 | 61,700.00 | 62,500.00 | 62,317.52 | 13,085 |
| 2023-12-06 | 63,300.00 | 64,300.00 | 63,200.00 | 63,500.00 | 63,314.60 | 9,353 |
| 2023-12-05 | 63,400.00 | 64,900.00 | 63,200.00 | 63,800.00 | 63,613.72 | 14,457 |
| 2023-12-04 | 64,000.00 | 65,800.00 | 63,600.00 | 64,500.00 | 64,311.68 | 12,466 |
| 2023-12-01 | 65,200.00 | 65,500.00 | 63,700.00 | 64,000.00 | 63,813.14 | 10,240 |
| 2023-11-30 | 64,200.00 | 66,300.00 | 64,000.00 | 65,200.00 | 65,009.64 | 24,646 |
| 2023-11-29 | 62,700.00 | 64,500.00 | 62,200.00 | 64,300.00 | 64,112.26 | 15,298 |
| 2023-11-28 | 63,100.00 | 64,000.00 | 62,600.00 | 62,700.00 | 62,516.93 | 9,552 |
| 2023-11-27 | 64,600.00 | 64,600.00 | 63,000.00 | 63,000.00 | 62,816.06 | 10,526 |
| 2023-11-24 | 63,400.00 | 64,700.00 | 63,400.00 | 64,300.00 | 64,112.26 | 9,750 |
| 2023-11-23 | 64,000.00 | 64,800.00 | 63,300.00 | 63,900.00 | 63,713.43 | 14,902 |
| 2023-11-22 | 64,000.00 | 64,400.00 | 63,100.00 | 63,500.00 | 63,314.60 | 8,906 |
| 2023-11-21 | 64,400.00 | 64,400.00 | 63,100.00 | 64,000.00 | 63,813.14 | 12,854 |
| 2023-11-20 | 62,000.00 | 65,000.00 | 61,500.00 | 63,600.00 | 63,414.31 | 22,217 |
| 2023-11-17 | 63,700.00 | 63,700.00 | 61,200.00 | 62,000.00 | 61,818.98 | 13,484 |
| 2023-11-16 | 61,800.00 | 66,500.00 | 61,200.00 | 62,700.00 | 62,516.93 | 57,485 |
| 2023-11-15 | 62,500.00 | 63,500.00 | 61,600.00 | 61,800.00 | 61,619.56 | 16,951 |
| 2023-11-14 | 59,800.00 | 61,800.00 | 59,800.00 | 60,800.00 | 60,622.48 | 13,039 |
| 2023-11-13 | 62,200.00 | 62,200.00 | 58,300.00 | 59,300.00 | 59,126.86 | 11,415 |
| 2023-11-10 | 60,000.00 | 60,800.00 | 59,500.00 | 60,500.00 | 60,323.36 | 10,221 |
| 2023-11-09 | 64,000.00 | 64,400.00 | 61,000.00 | 61,200.00 | 61,021.31 | 14,846 |
| 2023-11-08 | 63,400.00 | 65,100.00 | 62,400.00 | 62,500.00 | 62,317.52 | 17,088 |
| 2023-11-07 | 67,600.00 | 67,700.00 | 62,300.00 | 64,100.00 | 63,912.85 | 30,294 |
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.