SebitChem Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 114,200.00 | 115,100.00 | 111,100.00 | 111,800.00 | 111,063.24 | 91,027 |
| 2022-11-14 | 115,600.00 | 116,600.00 | 114,200.00 | 114,200.00 | 113,447.43 | 78,519 |
| 2022-11-11 | 116,200.00 | 116,800.00 | 113,000.00 | 115,600.00 | 114,838.20 | 156,747 |
| 2022-11-10 | 114,400.00 | 115,800.00 | 113,000.00 | 113,000.00 | 112,255.34 | 80,376 |
| 2022-11-09 | 114,700.00 | 117,400.00 | 114,200.00 | 115,300.00 | 114,540.18 | 117,266 |
| 2022-11-08 | 116,600.00 | 116,900.00 | 113,100.00 | 115,000.00 | 114,242.16 | 96,680 |
| 2022-11-07 | 117,000.00 | 117,200.00 | 113,600.00 | 115,000.00 | 114,242.16 | 96,476 |
| 2022-11-04 | 118,000.00 | 119,300.00 | 115,500.00 | 115,600.00 | 114,838.20 | 257,952 |
| 2022-11-03 | 119,100.00 | 122,900.00 | 117,800.00 | 120,500.00 | 119,705.91 | 104,452 |
| 2022-11-02 | 124,000.00 | 126,500.00 | 118,600.00 | 119,200.00 | 118,414.48 | 137,773 |
| 2022-11-01 | 127,800.00 | 129,400.00 | 123,200.00 | 123,700.00 | 122,884.82 | 160,579 |
| 2022-10-31 | 121,000.00 | 127,500.00 | 115,400.00 | 125,700.00 | 124,871.64 | 250,378 |
| 2022-10-28 | 111,100.00 | 124,800.00 | 109,600.00 | 119,200.00 | 118,414.48 | 394,743 |
| 2022-10-27 | 114,200.00 | 114,500.00 | 108,800.00 | 113,000.00 | 112,255.34 | 148,109 |
| 2022-10-26 | 120,800.00 | 121,600.00 | 112,900.00 | 113,200.00 | 112,454.02 | 106,841 |
| 2022-10-25 | 120,200.00 | 123,500.00 | 117,100.00 | 119,800.00 | 119,010.52 | 115,683 |
| 2022-10-24 | 123,500.00 | 124,400.00 | 119,000.00 | 120,200.00 | 119,407.89 | 100,492 |
| 2022-10-21 | 125,600.00 | 128,300.00 | 121,800.00 | 121,900.00 | 121,096.69 | 98,294 |
| 2022-10-20 | 131,900.00 | 132,800.00 | 125,900.00 | 126,500.00 | 125,666.37 | 116,808 |
| 2022-10-19 | 136,800.00 | 138,000.00 | 130,500.00 | 130,900.00 | 130,037.38 | 166,693 |
| 2022-10-18 | 139,500.00 | 140,500.00 | 135,200.00 | 136,000.00 | 135,103.77 | 131,818 |
| 2022-10-17 | 135,000.00 | 139,400.00 | 134,700.00 | 137,100.00 | 136,196.52 | 154,738 |
| 2022-10-14 | 141,100.00 | 144,200.00 | 137,600.00 | 138,100.00 | 137,189.93 | 227,965 |
| 2022-10-13 | 130,600.00 | 137,000.00 | 129,400.00 | 137,000.00 | 136,097.18 | 239,949 |
| 2022-10-12 | 131,500.00 | 134,000.00 | 126,300.00 | 132,700.00 | 131,825.51 | 175,230 |
| 2022-10-11 | 132,000.00 | 132,600.00 | 128,900.00 | 130,600.00 | 129,739.35 | 126,089 |
| 2022-10-07 | 140,100.00 | 143,500.00 | 133,800.00 | 135,700.00 | 134,805.74 | 250,341 |
| 2022-10-06 | 133,400.00 | 142,200.00 | 133,200.00 | 142,200.00 | 141,262.91 | 341,630 |
| 2022-10-05 | 139,600.00 | 142,000.00 | 130,000.00 | 131,000.00 | 130,136.72 | 350,365 |
| 2022-10-04 | 130,200.00 | 137,400.00 | 127,900.00 | 137,000.00 | 136,097.18 | 210,816 |
| 2022-09-30 | 126,500.00 | 133,800.00 | 125,100.00 | 127,100.00 | 126,262.42 | 252,546 |
| 2022-09-29 | 143,000.00 | 143,800.00 | 130,000.00 | 130,000.00 | 129,143.31 | 311,915 |
| 2022-09-28 | 139,000.00 | 147,700.00 | 133,100.00 | 138,000.00 | 137,090.59 | 818,779 |
| 2022-09-27 | 121,500.00 | 135,200.00 | 121,000.00 | 135,200.00 | 134,309.04 | 544,636 |
| 2022-09-26 | 129,300.00 | 130,000.00 | 117,700.00 | 118,800.00 | 118,017.11 | 224,676 |
| 2022-09-23 | 138,900.00 | 143,700.00 | 130,200.00 | 132,000.00 | 131,130.13 | 307,927 |
| 2022-09-22 | 124,000.00 | 141,300.00 | 123,700.00 | 138,500.00 | 137,587.29 | 539,766 |
| 2022-09-21 | 125,600.00 | 128,000.00 | 123,900.00 | 128,000.00 | 127,156.49 | 214,189 |
| 2022-09-20 | 133,300.00 | 133,500.00 | 123,200.00 | 126,900.00 | 126,063.74 | 345,613 |
| 2022-09-19 | 150,500.00 | 153,800.00 | 129,200.00 | 129,700.00 | 128,845.28 | 464,436 |
| 2022-09-16 | 163,800.00 | 164,400.00 | 150,500.00 | 150,500.00 | 149,508.21 | 407,998 |
| 2022-09-15 | 160,400.00 | 168,300.00 | 158,500.00 | 165,300.00 | 164,210.68 | 834,713 |
| 2022-09-14 | 148,500.00 | 159,400.00 | 147,300.00 | 154,400.00 | 153,382.51 | 620,411 |
| 2022-09-13 | 158,000.00 | 163,000.00 | 150,500.00 | 152,300.00 | 151,296.35 | 397,655 |
| 2022-09-08 | 162,000.00 | 174,600.00 | 155,400.00 | 156,900.00 | 155,866.04 | 732,131 |
| 2022-09-07 | 162,100.00 | 169,400.00 | 160,400.00 | 160,700.00 | 159,641.00 | 696,010 |
| 2022-09-06 | 155,200.00 | 163,700.00 | 152,100.00 | 162,100.00 | 161,031.77 | 844,129 |
| 2022-09-05 | 172,500.00 | 174,400.00 | 151,000.00 | 155,900.00 | 154,872.63 | 1,048,683 |
| 2022-09-02 | 173,800.00 | 179,400.00 | 169,000.00 | 171,700.00 | 170,568.51 | 490,798 |
| 2022-09-01 | 180,300.00 | 182,800.00 | 173,000.00 | 174,200.00 | 173,052.03 | 587,906 |
| 2022-08-31 | 173,500.00 | 184,600.00 | 163,300.00 | 173,000.00 | 171,859.94 | 992,192 |
| 2022-08-30 | 143,800.00 | 184,800.00 | 142,300.00 | 173,000.00 | 171,859.94 | 2,209,178 |
| 2022-08-29 | 123,800.00 | 146,900.00 | 123,000.00 | 143,800.00 | 142,852.37 | 873,104 |
| 2022-08-26 | 133,500.00 | 134,600.00 | 128,600.00 | 128,600.00 | 127,752.53 | 298,185 |
| 2022-08-25 | 130,200.00 | 139,400.00 | 129,500.00 | 132,000.00 | 131,130.13 | 902,275 |
| 2022-08-24 | 122,600.00 | 135,500.00 | 121,500.00 | 127,100.00 | 126,262.42 | 1,472,945 |
| 2022-08-23 | 113,800.00 | 133,800.00 | 112,000.00 | 123,900.00 | 123,083.51 | 2,253,291 |
| 2022-08-22 | 100,000.00 | 118,500.00 | 99,400.00 | 117,200.00 | 116,427.66 | 1,635,947 |
| 2022-08-19 | 108,000.00 | 111,500.00 | 98,000.00 | 102,700.00 | 102,023.21 | 1,305,838 |
| 2022-08-18 | 91,300.00 | 103,900.00 | 90,600.00 | 102,800.00 | 102,122.55 | 1,632,583 |
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.