SebitChem Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 88,800.00 | 89,800.00 | 88,100.00 | 88,300.00 | 88,042.19 | 35,729 |
| 2023-08-03 | 91,000.00 | 91,500.00 | 87,700.00 | 89,400.00 | 89,138.98 | 58,734 |
| 2023-08-02 | 91,000.00 | 94,600.00 | 89,400.00 | 89,700.00 | 89,438.10 | 76,720 |
| 2023-08-01 | 93,200.00 | 93,200.00 | 89,100.00 | 91,200.00 | 90,933.72 | 72,831 |
| 2023-07-31 | 89,300.00 | 92,600.00 | 89,200.00 | 92,200.00 | 91,930.80 | 62,336 |
| 2023-07-28 | 86,500.00 | 91,800.00 | 86,500.00 | 89,500.00 | 89,238.69 | 75,826 |
| 2023-07-27 | 94,700.00 | 94,800.00 | 88,200.00 | 88,500.00 | 88,241.61 | 108,791 |
| 2023-07-26 | 98,400.00 | 105,500.00 | 90,600.00 | 93,000.00 | 92,728.47 | 658,960 |
| 2023-07-25 | 105,800.00 | 106,000.00 | 99,600.00 | 99,800.00 | 99,508.61 | 250,848 |
| 2023-07-24 | 100,200.00 | 104,400.00 | 97,000.00 | 103,800.00 | 103,496.93 | 401,850 |
| 2023-07-21 | 99,100.00 | 104,400.00 | 98,100.00 | 101,000.00 | 100,705.11 | 556,043 |
| 2023-07-20 | 99,800.00 | 109,400.00 | 95,600.00 | 95,800.00 | 95,520.29 | 1,495,661 |
| 2023-07-19 | 89,900.00 | 90,400.00 | 87,200.00 | 89,500.00 | 89,238.69 | 239,350 |
| 2023-07-18 | 79,200.00 | 97,500.00 | 79,200.00 | 92,600.00 | 92,329.64 | 885,960 |
| 2023-07-17 | 80,400.00 | 80,400.00 | 78,400.00 | 79,100.00 | 78,869.05 | 21,625 |
| 2023-07-14 | 80,400.00 | 80,900.00 | 78,100.00 | 79,900.00 | 79,666.72 | 34,384 |
| 2023-07-13 | 80,000.00 | 81,400.00 | 79,600.00 | 79,600.00 | 79,367.59 | 30,488 |
| 2023-07-12 | 81,100.00 | 82,400.00 | 79,600.00 | 79,900.00 | 79,666.72 | 23,459 |
| 2023-07-11 | 79,500.00 | 80,900.00 | 79,500.00 | 80,700.00 | 80,464.38 | 18,831 |
| 2023-07-10 | 81,300.00 | 81,400.00 | 77,900.00 | 79,500.00 | 79,267.88 | 34,663 |
| 2023-07-07 | 83,000.00 | 83,000.00 | 81,100.00 | 81,400.00 | 81,162.34 | 24,693 |
| 2023-07-06 | 85,700.00 | 85,700.00 | 83,100.00 | 83,100.00 | 82,857.37 | 34,819 |
| 2023-07-05 | 84,000.00 | 87,900.00 | 83,500.00 | 86,100.00 | 85,848.61 | 39,666 |
| 2023-07-04 | 86,700.00 | 86,800.00 | 84,200.00 | 84,600.00 | 84,352.99 | 28,825 |
| 2023-07-03 | 85,200.00 | 86,700.00 | 84,500.00 | 86,700.00 | 86,446.86 | 31,842 |
| 2023-06-30 | 83,200.00 | 83,900.00 | 81,200.00 | 83,900.00 | 83,655.04 | 24,360 |
| 2023-06-29 | 83,700.00 | 85,500.00 | 83,400.00 | 83,600.00 | 83,355.91 | 19,293 |
| 2023-06-28 | 84,700.00 | 86,000.00 | 83,900.00 | 84,800.00 | 84,552.41 | 25,415 |
| 2023-06-27 | 85,500.00 | 86,000.00 | 84,100.00 | 84,600.00 | 84,352.99 | 30,136 |
| 2023-06-26 | 86,800.00 | 87,000.00 | 85,000.00 | 86,000.00 | 85,748.91 | 23,344 |
| 2023-06-23 | 89,500.00 | 89,500.00 | 86,900.00 | 87,000.00 | 86,745.99 | 27,404 |
| 2023-06-22 | 88,000.00 | 91,000.00 | 87,500.00 | 88,800.00 | 88,540.73 | 22,316 |
| 2023-06-21 | 92,400.00 | 92,400.00 | 89,000.00 | 89,000.00 | 88,740.15 | 44,820 |
| 2023-06-20 | 93,400.00 | 93,800.00 | 91,700.00 | 91,700.00 | 91,432.26 | 27,784 |
| 2023-06-19 | 94,600.00 | 95,400.00 | 93,300.00 | 93,900.00 | 93,625.84 | 34,475 |
| 2023-06-16 | 93,500.00 | 94,000.00 | 92,300.00 | 93,300.00 | 93,027.59 | 25,348 |
| 2023-06-15 | 93,300.00 | 95,700.00 | 91,800.00 | 93,400.00 | 93,127.30 | 55,604 |
| 2023-06-14 | 97,000.00 | 97,100.00 | 90,600.00 | 91,500.00 | 91,232.85 | 77,619 |
| 2023-06-13 | 96,800.00 | 97,500.00 | 94,100.00 | 96,100.00 | 95,819.42 | 76,614 |
| 2023-06-12 | 93,400.00 | 97,100.00 | 93,400.00 | 95,600.00 | 95,320.88 | 98,358 |
| 2023-06-09 | 90,500.00 | 93,300.00 | 89,800.00 | 92,800.00 | 92,529.05 | 54,274 |
| 2023-06-08 | 90,800.00 | 91,500.00 | 89,500.00 | 89,800.00 | 89,537.81 | 36,938 |
| 2023-06-07 | 90,300.00 | 92,400.00 | 90,300.00 | 91,900.00 | 91,631.68 | 41,734 |
| 2023-06-05 | 90,500.00 | 92,500.00 | 89,800.00 | 91,100.00 | 90,834.01 | 37,800 |
| 2023-06-02 | 88,200.00 | 89,900.00 | 87,700.00 | 89,900.00 | 89,637.52 | 34,354 |
| 2023-06-01 | 89,100.00 | 89,600.00 | 87,500.00 | 87,500.00 | 87,244.53 | 32,300 |
| 2023-05-31 | 86,400.00 | 89,400.00 | 86,300.00 | 88,500.00 | 88,241.61 | 41,004 |
| 2023-05-30 | 85,500.00 | 87,300.00 | 85,000.00 | 86,500.00 | 86,247.45 | 25,437 |
| 2023-05-26 | 86,300.00 | 86,900.00 | 84,700.00 | 84,700.00 | 84,452.70 | 27,016 |
| 2023-05-25 | 88,200.00 | 89,300.00 | 86,200.00 | 86,300.00 | 86,048.03 | 34,104 |
| 2023-05-24 | 88,000.00 | 89,100.00 | 87,200.00 | 88,000.00 | 87,743.07 | 29,107 |
| 2023-05-23 | 87,700.00 | 89,700.00 | 87,300.00 | 88,000.00 | 87,743.07 | 58,715 |
| 2023-05-22 | 86,300.00 | 88,400.00 | 85,800.00 | 87,300.00 | 87,045.11 | 39,804 |
| 2023-05-19 | 86,200.00 | 86,900.00 | 84,900.00 | 86,300.00 | 86,048.03 | 26,834 |
| 2023-05-18 | 87,900.00 | 88,200.00 | 85,700.00 | 85,900.00 | 85,649.20 | 32,373 |
| 2023-05-17 | 84,000.00 | 86,900.00 | 83,600.00 | 86,800.00 | 86,546.57 | 53,532 |
| 2023-05-16 | 85,500.00 | 86,600.00 | 82,800.00 | 83,700.00 | 83,455.62 | 42,396 |
| 2023-05-15 | 85,600.00 | 85,800.00 | 83,400.00 | 85,600.00 | 85,350.07 | 37,457 |
| 2023-05-12 | 87,700.00 | 88,000.00 | 86,200.00 | 86,200.00 | 85,948.32 | 32,414 |
| 2023-05-11 | 88,100.00 | 89,800.00 | 86,800.00 | 87,700.00 | 87,443.94 | 24,100 |
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.