SebitChem Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 88,100.00 | 90,000.00 | 87,800.00 | 87,900.00 | 87,643.36 | 19,089 |
| 2023-05-09 | 90,300.00 | 90,700.00 | 88,100.00 | 88,600.00 | 88,341.31 | 29,581 |
| 2023-05-08 | 91,300.00 | 93,900.00 | 90,300.00 | 90,300.00 | 90,036.35 | 47,361 |
| 2023-05-04 | 90,000.00 | 91,700.00 | 89,000.00 | 90,500.00 | 90,235.77 | 32,812 |
| 2023-05-03 | 90,900.00 | 91,800.00 | 89,900.00 | 90,000.00 | 89,737.23 | 25,188 |
| 2023-05-02 | 89,900.00 | 92,100.00 | 89,800.00 | 91,000.00 | 90,734.31 | 41,465 |
| 2023-04-28 | 94,600.00 | 95,000.00 | 89,800.00 | 89,800.00 | 89,537.81 | 61,650 |
| 2023-04-27 | 91,200.00 | 93,200.00 | 89,600.00 | 93,100.00 | 92,828.18 | 45,700 |
| 2023-04-26 | 90,900.00 | 95,800.00 | 90,900.00 | 92,000.00 | 91,731.39 | 68,801 |
| 2023-04-25 | 97,900.00 | 98,800.00 | 91,000.00 | 91,900.00 | 91,631.68 | 88,521 |
| 2023-04-24 | 95,000.00 | 99,800.00 | 94,900.00 | 97,700.00 | 97,414.74 | 61,365 |
| 2023-04-21 | 98,000.00 | 100,500.00 | 96,500.00 | 97,000.00 | 96,716.79 | 57,673 |
| 2023-04-20 | 101,600.00 | 103,700.00 | 99,000.00 | 99,100.00 | 98,810.66 | 77,756 |
| 2023-04-19 | 100,900.00 | 103,800.00 | 100,500.00 | 102,600.00 | 102,300.44 | 62,294 |
| 2023-04-18 | 101,600.00 | 103,200.00 | 99,700.00 | 101,100.00 | 100,804.82 | 84,367 |
| 2023-04-17 | 103,000.00 | 104,000.00 | 100,900.00 | 102,100.00 | 101,801.90 | 68,349 |
| 2023-04-14 | 104,600.00 | 105,000.00 | 102,600.00 | 103,100.00 | 102,798.98 | 60,515 |
| 2023-04-13 | 104,100.00 | 104,500.00 | 100,400.00 | 103,000.00 | 102,699.27 | 76,727 |
| 2023-04-12 | 108,800.00 | 112,100.00 | 105,800.00 | 105,800.00 | 105,491.09 | 120,102 |
| 2023-04-11 | 109,900.00 | 111,000.00 | 105,100.00 | 108,700.00 | 108,382.63 | 113,912 |
| 2023-04-10 | 113,000.00 | 113,500.00 | 109,100.00 | 110,000.00 | 109,678.83 | 176,881 |
| 2023-04-07 | 111,700.00 | 114,100.00 | 111,600.00 | 113,000.00 | 112,670.07 | 82,137 |
| 2023-04-06 | 113,400.00 | 116,200.00 | 110,500.00 | 110,900.00 | 110,576.20 | 148,518 |
| 2023-04-05 | 115,300.00 | 115,300.00 | 112,300.00 | 115,000.00 | 114,664.23 | 91,611 |
| 2023-04-04 | 117,000.00 | 119,100.00 | 113,500.00 | 114,300.00 | 113,966.28 | 190,832 |
| 2023-04-03 | 111,000.00 | 117,000.00 | 111,000.00 | 116,900.00 | 116,558.69 | 241,054 |
| 2023-03-31 | 113,000.00 | 113,900.00 | 110,200.00 | 110,900.00 | 110,576.20 | 115,798 |
| 2023-03-30 | 118,000.00 | 119,400.00 | 113,200.00 | 113,900.00 | 113,567.45 | 140,225 |
| 2023-03-29 | 119,500.00 | 120,100.00 | 117,200.00 | 118,000.00 | 117,655.47 | 118,092 |
| 2023-03-28 | 120,800.00 | 121,800.00 | 116,800.00 | 119,200.00 | 118,851.97 | 143,203 |
| 2023-03-27 | 114,700.00 | 123,200.00 | 114,700.00 | 119,800.00 | 119,450.22 | 498,627 |
| 2023-03-24 | 117,300.00 | 117,400.00 | 111,800.00 | 114,000.00 | 113,667.15 | 115,211 |
| 2023-03-23 | 111,900.00 | 119,300.00 | 111,500.00 | 113,900.00 | 113,567.45 | 271,324 |
| 2023-03-22 | 114,600.00 | 117,500.00 | 112,900.00 | 114,000.00 | 113,667.15 | 160,342 |
| 2023-03-21 | 110,500.00 | 114,300.00 | 109,200.00 | 112,700.00 | 112,370.95 | 135,027 |
| 2023-03-20 | 104,100.00 | 110,000.00 | 103,500.00 | 109,000.00 | 108,681.75 | 107,166 |
| 2023-03-17 | 115,300.00 | 115,400.00 | 107,500.00 | 108,000.00 | 107,684.67 | 175,526 |
| 2023-03-16 | 119,600.00 | 119,600.00 | 110,600.00 | 113,300.00 | 112,969.20 | 186,590 |
| 2023-03-15 | 120,100.00 | 123,500.00 | 116,500.00 | 118,000.00 | 117,655.47 | 275,494 |
| 2023-03-14 | 119,400.00 | 123,700.00 | 115,500.00 | 116,000.00 | 115,661.31 | 266,271 |
| 2023-03-13 | 115,900.00 | 118,700.00 | 113,000.00 | 118,600.00 | 118,253.72 | 221,284 |
| 2023-03-10 | 117,500.00 | 121,800.00 | 115,900.00 | 116,200.00 | 115,860.73 | 211,447 |
| 2023-03-09 | 131,900.00 | 133,300.00 | 119,700.00 | 123,500.00 | 123,139.42 | 302,161 |
| 2023-03-08 | 127,100.00 | 136,700.00 | 127,000.00 | 132,300.00 | 131,913.72 | 360,081 |
| 2023-03-07 | 133,700.00 | 135,000.00 | 129,400.00 | 129,500.00 | 129,121.90 | 298,758 |
| 2023-03-06 | 137,300.00 | 137,300.00 | 130,300.00 | 136,500.00 | 136,101.46 | 425,415 |
| 2023-03-03 | 134,800.00 | 134,900.00 | 128,500.00 | 133,900.00 | 133,509.05 | 477,324 |
| 2023-03-02 | 118,000.00 | 145,300.00 | 117,500.00 | 132,500.00 | 132,113.14 | 2,680,055 |
| 2023-02-28 | 119,800.00 | 123,100.00 | 114,100.00 | 116,400.00 | 116,060.15 | 430,946 |
| 2023-02-27 | 117,000.00 | 119,000.00 | 114,800.00 | 117,800.00 | 117,456.06 | 372,614 |
| 2023-02-24 | 111,000.00 | 117,500.00 | 111,000.00 | 116,100.00 | 115,761.02 | 582,996 |
| 2023-02-23 | 111,400.00 | 111,500.00 | 104,700.00 | 109,000.00 | 108,681.75 | 247,335 |
| 2023-02-22 | 110,300.00 | 116,900.00 | 107,000.00 | 109,600.00 | 109,280.00 | 461,665 |
| 2023-02-21 | 108,900.00 | 113,000.00 | 106,600.00 | 112,900.00 | 112,570.37 | 306,678 |
| 2023-02-20 | 111,000.00 | 112,000.00 | 106,100.00 | 108,100.00 | 107,784.38 | 294,517 |
| 2023-02-17 | 103,500.00 | 118,700.00 | 102,000.00 | 110,200.00 | 109,878.25 | 1,174,707 |
| 2023-02-16 | 97,700.00 | 104,200.00 | 97,600.00 | 103,700.00 | 103,397.23 | 637,470 |
| 2023-02-15 | 96,000.00 | 100,100.00 | 94,500.00 | 95,400.00 | 95,121.46 | 239,614 |
| 2023-02-14 | 98,200.00 | 98,600.00 | 94,200.00 | 95,200.00 | 94,922.04 | 115,192 |
| 2023-02-13 | 98,800.00 | 100,100.00 | 96,700.00 | 97,200.00 | 96,916.20 | 116,410 |
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.