SebitChem Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 102,300.00 | 103,100.00 | 98,500.00 | 99,300.00 | 99,010.07 | 250,038 |
| 2023-02-09 | 100,300.00 | 103,500.00 | 99,100.00 | 101,000.00 | 100,705.11 | 300,861 |
| 2023-02-08 | 101,900.00 | 102,400.00 | 99,400.00 | 100,400.00 | 100,106.86 | 225,806 |
| 2023-02-07 | 99,600.00 | 101,500.00 | 98,200.00 | 99,800.00 | 99,508.61 | 506,585 |
| 2023-02-06 | 97,600.00 | 101,600.00 | 97,600.00 | 98,000.00 | 97,713.87 | 282,844 |
| 2023-02-03 | 99,800.00 | 101,200.00 | 97,000.00 | 99,000.00 | 98,710.95 | 212,955 |
| 2023-02-02 | 93,400.00 | 103,100.00 | 91,300.00 | 100,000.00 | 99,708.03 | 591,737 |
| 2023-02-01 | 90,200.00 | 91,900.00 | 89,800.00 | 91,300.00 | 91,033.43 | 85,285 |
| 2023-01-31 | 88,900.00 | 90,800.00 | 88,700.00 | 89,800.00 | 89,537.81 | 64,163 |
| 2023-01-30 | 88,700.00 | 91,000.00 | 88,700.00 | 90,100.00 | 89,836.93 | 85,842 |
| 2023-01-27 | 92,300.00 | 92,900.00 | 88,100.00 | 88,600.00 | 88,341.31 | 154,759 |
| 2023-01-26 | 84,200.00 | 93,500.00 | 83,700.00 | 89,500.00 | 89,238.69 | 372,114 |
| 2023-01-25 | 82,600.00 | 84,200.00 | 82,500.00 | 83,600.00 | 83,355.91 | 51,776 |
| 2023-01-20 | 80,400.00 | 82,300.00 | 80,300.00 | 82,100.00 | 81,860.29 | 51,670 |
| 2023-01-19 | 79,400.00 | 80,100.00 | 79,000.00 | 79,500.00 | 79,267.88 | 23,429 |
| 2023-01-18 | 82,500.00 | 82,600.00 | 80,100.00 | 80,300.00 | 80,065.55 | 33,667 |
| 2023-01-17 | 83,500.00 | 84,400.00 | 81,200.00 | 82,000.00 | 81,760.58 | 47,153 |
| 2023-01-16 | 84,800.00 | 84,900.00 | 83,600.00 | 83,800.00 | 83,555.33 | 34,706 |
| 2023-01-13 | 86,000.00 | 86,200.00 | 83,700.00 | 84,600.00 | 84,352.99 | 57,826 |
| 2023-01-12 | 83,600.00 | 87,400.00 | 83,200.00 | 85,400.00 | 85,150.66 | 164,705 |
| 2023-01-11 | 81,500.00 | 82,700.00 | 80,000.00 | 82,500.00 | 82,259.12 | 69,915 |
| 2023-01-10 | 81,800.00 | 83,000.00 | 80,200.00 | 80,600.00 | 80,364.67 | 80,589 |
| 2023-01-09 | 79,000.00 | 81,300.00 | 78,000.00 | 81,300.00 | 81,062.63 | 80,464 |
| 2023-01-06 | 75,000.00 | 79,500.00 | 74,600.00 | 78,400.00 | 78,171.09 | 81,036 |
| 2023-01-05 | 78,100.00 | 79,500.00 | 75,100.00 | 75,600.00 | 75,379.27 | 73,558 |
| 2023-01-04 | 74,500.00 | 77,100.00 | 73,800.00 | 76,800.00 | 76,575.77 | 56,458 |
| 2023-01-03 | 74,100.00 | 76,100.00 | 73,000.00 | 76,100.00 | 75,877.81 | 70,140 |
| 2023-01-02 | 76,400.00 | 79,500.00 | 73,500.00 | 73,900.00 | 73,684.23 | 88,488 |
| 2022-12-29 | 77,900.00 | 78,200.00 | 74,800.00 | 76,300.00 | 76,077.23 | 59,361 |
| 2022-12-28 | 80,300.00 | 80,500.00 | 77,600.00 | 77,900.00 | 77,672.55 | 122,945 |
| 2022-12-27 | 80,900.00 | 82,100.00 | 80,000.00 | 81,500.00 | 80,962.92 | 70,340 |
| 2022-12-26 | 80,700.00 | 82,500.00 | 80,000.00 | 80,900.00 | 80,366.87 | 57,005 |
| 2022-12-23 | 83,300.00 | 84,700.00 | 81,300.00 | 81,500.00 | 80,962.92 | 69,596 |
| 2022-12-22 | 85,900.00 | 87,300.00 | 85,300.00 | 86,000.00 | 85,433.27 | 57,294 |
| 2022-12-21 | 88,700.00 | 89,400.00 | 85,900.00 | 86,000.00 | 85,433.27 | 49,531 |
| 2022-12-20 | 91,000.00 | 91,800.00 | 88,000.00 | 88,000.00 | 87,420.09 | 81,912 |
| 2022-12-19 | 94,200.00 | 94,200.00 | 92,100.00 | 92,400.00 | 91,791.09 | 28,584 |
| 2022-12-16 | 94,800.00 | 95,300.00 | 93,300.00 | 93,800.00 | 93,181.86 | 47,038 |
| 2022-12-15 | 94,000.00 | 100,400.00 | 92,800.00 | 96,700.00 | 96,062.75 | 116,342 |
| 2022-12-14 | 93,000.00 | 95,700.00 | 92,700.00 | 94,700.00 | 94,075.93 | 58,843 |
| 2022-12-13 | 92,000.00 | 97,000.00 | 91,700.00 | 92,000.00 | 91,393.73 | 61,878 |
| 2022-12-12 | 93,300.00 | 94,500.00 | 92,000.00 | 92,500.00 | 91,890.43 | 44,101 |
| 2022-12-09 | 98,100.00 | 99,600.00 | 94,900.00 | 95,000.00 | 94,373.96 | 56,063 |
| 2022-12-08 | 94,300.00 | 101,000.00 | 94,300.00 | 98,100.00 | 97,453.53 | 107,351 |
| 2022-12-07 | 94,000.00 | 97,500.00 | 93,200.00 | 94,600.00 | 93,976.59 | 32,603 |
| 2022-12-06 | 96,800.00 | 97,800.00 | 95,000.00 | 95,000.00 | 94,373.96 | 37,946 |
| 2022-12-05 | 100,100.00 | 101,000.00 | 98,000.00 | 98,000.00 | 97,354.19 | 69,198 |
| 2022-12-02 | 102,300.00 | 104,200.00 | 100,300.00 | 101,000.00 | 100,334.42 | 42,503 |
| 2022-12-01 | 105,300.00 | 105,300.00 | 102,100.00 | 102,300.00 | 101,625.85 | 64,390 |
| 2022-11-30 | 101,100.00 | 102,600.00 | 99,200.00 | 102,600.00 | 101,923.87 | 65,765 |
| 2022-11-29 | 97,400.00 | 104,500.00 | 97,200.00 | 102,100.00 | 101,427.17 | 184,924 |
| 2022-11-28 | 99,900.00 | 101,300.00 | 96,900.00 | 96,900.00 | 96,261.43 | 83,942 |
| 2022-11-25 | 103,300.00 | 103,800.00 | 99,900.00 | 100,400.00 | 99,738.37 | 76,809 |
| 2022-11-24 | 102,900.00 | 107,000.00 | 102,600.00 | 102,700.00 | 102,023.21 | 101,314 |
| 2022-11-23 | 104,100.00 | 104,800.00 | 101,000.00 | 102,200.00 | 101,526.51 | 75,097 |
| 2022-11-22 | 108,500.00 | 109,600.00 | 103,800.00 | 103,900.00 | 103,215.31 | 66,022 |
| 2022-11-21 | 107,200.00 | 111,500.00 | 107,200.00 | 108,400.00 | 107,685.65 | 79,154 |
| 2022-11-18 | 106,600.00 | 110,700.00 | 106,300.00 | 106,700.00 | 105,996.85 | 71,265 |
| 2022-11-17 | 110,700.00 | 110,800.00 | 106,900.00 | 107,300.00 | 106,592.90 | 74,927 |
| 2022-11-16 | 112,700.00 | 112,900.00 | 110,800.00 | 111,300.00 | 110,566.54 | 55,282 |
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.