SebitChem Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 61,500.00 | 67,400.00 | 60,800.00 | 67,000.00 | 66,804.38 | 72,365 |
| 2023-11-03 | 58,600.00 | 60,600.00 | 58,200.00 | 59,300.00 | 59,126.86 | 17,603 |
| 2023-11-02 | 55,900.00 | 57,600.00 | 55,700.00 | 57,400.00 | 57,232.41 | 18,889 |
| 2023-11-01 | 55,700.00 | 56,700.00 | 54,500.00 | 55,000.00 | 54,839.42 | 15,196 |
| 2023-10-31 | 58,400.00 | 58,400.00 | 55,200.00 | 55,600.00 | 55,437.66 | 19,591 |
| 2023-10-30 | 55,900.00 | 58,200.00 | 55,900.00 | 57,900.00 | 57,730.95 | 14,455 |
| 2023-10-27 | 56,000.00 | 58,300.00 | 55,600.00 | 56,700.00 | 56,534.45 | 23,770 |
| 2023-10-26 | 57,400.00 | 59,500.00 | 56,300.00 | 56,300.00 | 56,135.62 | 18,863 |
| 2023-10-25 | 61,800.00 | 62,400.00 | 59,000.00 | 59,500.00 | 59,326.28 | 16,772 |
| 2023-10-24 | 59,000.00 | 62,200.00 | 57,100.00 | 62,100.00 | 61,918.69 | 18,180 |
| 2023-10-23 | 59,100.00 | 60,700.00 | 59,000.00 | 59,000.00 | 58,827.74 | 15,026 |
| 2023-10-20 | 61,800.00 | 62,300.00 | 58,400.00 | 59,900.00 | 59,725.11 | 32,589 |
| 2023-10-19 | 65,100.00 | 66,000.00 | 62,500.00 | 62,700.00 | 62,516.93 | 24,170 |
| 2023-10-18 | 67,700.00 | 68,200.00 | 66,100.00 | 66,400.00 | 66,206.13 | 8,239 |
| 2023-10-17 | 66,300.00 | 69,000.00 | 66,300.00 | 67,600.00 | 67,402.63 | 13,732 |
| 2023-10-16 | 67,000.00 | 67,100.00 | 65,500.00 | 66,100.00 | 65,907.01 | 11,143 |
| 2023-10-13 | 68,300.00 | 69,200.00 | 67,100.00 | 67,900.00 | 67,701.75 | 8,544 |
| 2023-10-12 | 67,400.00 | 69,500.00 | 67,400.00 | 68,800.00 | 68,599.12 | 15,064 |
| 2023-10-11 | 64,900.00 | 67,500.00 | 64,700.00 | 67,200.00 | 67,003.80 | 19,478 |
| 2023-10-10 | 66,400.00 | 67,600.00 | 63,700.00 | 63,800.00 | 63,613.72 | 20,553 |
| 2023-10-06 | 65,000.00 | 67,500.00 | 65,000.00 | 66,900.00 | 66,704.67 | 17,345 |
| 2023-10-05 | 68,400.00 | 68,800.00 | 66,000.00 | 66,000.00 | 65,807.30 | 18,039 |
| 2023-10-04 | 70,900.00 | 71,000.00 | 67,200.00 | 67,500.00 | 67,302.92 | 25,069 |
| 2023-09-27 | 68,500.00 | 73,000.00 | 68,500.00 | 71,900.00 | 71,690.07 | 23,889 |
| 2023-09-26 | 73,000.00 | 74,200.00 | 70,100.00 | 70,200.00 | 69,995.04 | 28,450 |
| 2023-09-25 | 75,000.00 | 75,300.00 | 73,000.00 | 73,000.00 | 72,786.86 | 21,579 |
| 2023-09-22 | 76,600.00 | 77,000.00 | 75,100.00 | 75,700.00 | 75,478.98 | 18,305 |
| 2023-09-21 | 78,800.00 | 79,100.00 | 77,000.00 | 77,000.00 | 76,775.18 | 22,514 |
| 2023-09-20 | 79,900.00 | 80,000.00 | 79,000.00 | 79,400.00 | 79,168.18 | 10,522 |
| 2023-09-19 | 80,600.00 | 80,800.00 | 79,100.00 | 79,400.00 | 79,168.18 | 15,341 |
| 2023-09-18 | 80,400.00 | 82,000.00 | 79,300.00 | 81,200.00 | 80,962.92 | 19,370 |
| 2023-09-15 | 79,200.00 | 81,400.00 | 79,000.00 | 80,700.00 | 80,464.38 | 27,243 |
| 2023-09-14 | 78,000.00 | 79,500.00 | 78,000.00 | 78,700.00 | 78,470.22 | 16,666 |
| 2023-09-13 | 79,000.00 | 79,900.00 | 77,900.00 | 78,000.00 | 77,772.26 | 22,645 |
| 2023-09-12 | 81,100.00 | 81,800.00 | 79,200.00 | 79,400.00 | 79,168.18 | 28,402 |
| 2023-09-11 | 82,100.00 | 82,500.00 | 80,600.00 | 81,100.00 | 80,863.21 | 25,740 |
| 2023-09-08 | 82,200.00 | 83,500.00 | 82,100.00 | 82,900.00 | 82,657.96 | 14,859 |
| 2023-09-07 | 83,100.00 | 83,700.00 | 82,200.00 | 82,200.00 | 81,960.00 | 25,391 |
| 2023-09-06 | 85,100.00 | 85,300.00 | 83,200.00 | 83,700.00 | 83,455.62 | 24,239 |
| 2023-09-05 | 85,200.00 | 85,200.00 | 84,100.00 | 84,900.00 | 84,652.12 | 17,121 |
| 2023-09-04 | 83,900.00 | 85,300.00 | 83,700.00 | 85,200.00 | 84,951.24 | 22,545 |
| 2023-09-01 | 86,900.00 | 87,000.00 | 84,300.00 | 84,800.00 | 84,552.41 | 35,235 |
| 2023-08-31 | 86,000.00 | 89,600.00 | 85,600.00 | 86,400.00 | 86,147.74 | 67,352 |
| 2023-08-30 | 86,100.00 | 86,900.00 | 84,900.00 | 85,300.00 | 85,050.95 | 19,642 |
| 2023-08-29 | 85,300.00 | 86,500.00 | 85,000.00 | 85,100.00 | 84,851.53 | 19,983 |
| 2023-08-28 | 84,400.00 | 86,500.00 | 83,500.00 | 85,100.00 | 84,851.53 | 29,990 |
| 2023-08-25 | 82,600.00 | 84,400.00 | 82,500.00 | 83,400.00 | 83,156.50 | 15,056 |
| 2023-08-24 | 83,300.00 | 84,200.00 | 82,700.00 | 84,000.00 | 83,754.74 | 19,125 |
| 2023-08-23 | 84,200.00 | 84,700.00 | 83,000.00 | 83,000.00 | 82,757.66 | 20,600 |
| 2023-08-22 | 85,000.00 | 86,200.00 | 83,700.00 | 84,100.00 | 83,854.45 | 24,571 |
| 2023-08-21 | 83,000.00 | 85,800.00 | 82,900.00 | 84,500.00 | 84,253.28 | 26,403 |
| 2023-08-18 | 83,100.00 | 84,900.00 | 82,700.00 | 83,500.00 | 83,256.20 | 29,634 |
| 2023-08-17 | 83,100.00 | 85,900.00 | 82,200.00 | 85,000.00 | 84,751.82 | 42,745 |
| 2023-08-16 | 86,200.00 | 88,300.00 | 84,700.00 | 84,700.00 | 84,452.70 | 54,981 |
| 2023-08-14 | 91,800.00 | 93,000.00 | 88,900.00 | 89,100.00 | 88,839.85 | 54,458 |
| 2023-08-11 | 90,000.00 | 93,800.00 | 89,100.00 | 91,600.00 | 91,332.55 | 89,408 |
| 2023-08-10 | 87,900.00 | 103,800.00 | 86,600.00 | 92,000.00 | 91,731.39 | 587,254 |
| 2023-08-09 | 83,700.00 | 88,700.00 | 82,800.00 | 87,900.00 | 87,643.36 | 58,866 |
| 2023-08-08 | 83,400.00 | 84,900.00 | 82,600.00 | 83,500.00 | 83,256.20 | 37,933 |
| 2023-08-07 | 88,000.00 | 88,000.00 | 83,000.00 | 83,400.00 | 83,156.50 | 80,644 |
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.