SebitChem Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 40,400.00 | 42,750.00 | 39,000.00 | 40,800.00 | 40,800.00 | 713,715 |
| 2025-10-27 | 39,800.00 | 42,650.00 | 39,000.00 | 40,600.00 | 40,600.00 | 1,507,903 |
| 2025-10-24 | 35,700.00 | 39,800.00 | 35,500.00 | 37,800.00 | 37,800.00 | 1,113,332 |
| 2025-10-23 | 37,700.00 | 38,200.00 | 34,850.00 | 35,000.00 | 35,000.00 | 271,358 |
| 2025-10-22 | 36,000.00 | 39,500.00 | 35,950.00 | 37,150.00 | 37,150.00 | 808,029 |
| 2025-10-21 | 35,050.00 | 41,150.00 | 33,525.00 | 35,500.00 | 35,500.00 | 1,995,582 |
| 2025-10-20 | 34,750.00 | 36,550.00 | 33,400.00 | 34,850.00 | 34,850.00 | 326,675 |
| 2025-10-17 | 35,100.00 | 39,800.00 | 33,850.00 | 34,400.00 | 34,400.00 | 1,609,185 |
| 2025-10-16 | 30,950.00 | 39,100.00 | 30,500.00 | 34,800.00 | 34,800.00 | 2,439,360 |
| 2025-10-15 | 31,900.00 | 32,200.00 | 30,450.00 | 31,450.00 | 31,450.00 | 310,982 |
| 2025-10-14 | 30,550.00 | 33,600.00 | 28,900.00 | 31,600.00 | 31,600.00 | 1,842,118 |
| 2025-10-13 | 23,250.00 | 30,550.00 | 22,800.00 | 30,550.00 | 30,550.00 | 978,077 |
| 2025-10-10 | 24,200.00 | 24,200.00 | 23,000.00 | 23,500.00 | 23,500.00 | 41,729 |
| 2025-10-02 | 24,000.00 | 24,600.00 | 23,900.00 | 24,000.00 | 24,000.00 | 25,051 |
| 2025-10-01 | 23,300.00 | 24,400.00 | 23,300.00 | 24,100.00 | 24,100.00 | 31,298 |
| 2025-09-30 | 23,250.00 | 24,050.00 | 23,250.00 | 23,350.00 | 23,350.00 | 33,294 |
| 2025-09-29 | 24,850.00 | 24,900.00 | 23,300.00 | 23,600.00 | 23,600.00 | 67,603 |
| 2025-09-26 | 26,550.00 | 26,700.00 | 24,750.00 | 24,850.00 | 24,850.00 | 88,849 |
| 2025-09-25 | 25,800.00 | 27,800.00 | 25,750.00 | 26,950.00 | 26,950.00 | 116,255 |
| 2025-09-24 | 27,650.00 | 28,000.00 | 25,400.00 | 25,750.00 | 25,750.00 | 113,183 |
| 2025-09-23 | 27,150.00 | 27,150.00 | 26,050.00 | 26,700.00 | 26,700.00 | 70,309 |
| 2025-09-22 | 25,850.00 | 27,050.00 | 25,850.00 | 27,050.00 | 27,050.00 | 83,828 |
| 2025-09-19 | 26,300.00 | 26,300.00 | 25,400.00 | 25,800.00 | 25,800.00 | 28,670 |
| 2025-09-18 | 25,200.00 | 26,350.00 | 25,000.00 | 26,150.00 | 26,150.00 | 57,628 |
| 2025-09-17 | 26,200.00 | 26,350.00 | 25,150.00 | 25,450.00 | 25,450.00 | 66,697 |
| 2025-09-16 | 26,750.00 | 27,300.00 | 25,950.00 | 26,100.00 | 26,100.00 | 78,061 |
| 2025-09-15 | 26,800.00 | 27,300.00 | 26,200.00 | 26,650.00 | 26,650.00 | 102,684 |
| 2025-09-12 | 25,200.00 | 27,250.00 | 25,200.00 | 26,500.00 | 26,500.00 | 257,686 |
| 2025-09-11 | 25,600.00 | 25,650.00 | 24,850.00 | 24,950.00 | 24,950.00 | 70,248 |
| 2025-09-10 | 25,000.00 | 26,350.00 | 24,350.00 | 25,550.00 | 25,550.00 | 135,582 |
| 2025-09-09 | 25,700.00 | 25,700.00 | 24,700.00 | 25,350.00 | 25,350.00 | 66,995 |
| 2025-09-08 | 25,450.00 | 25,950.00 | 24,600.00 | 25,300.00 | 25,300.00 | 107,707 |
| 2025-09-05 | 25,100.00 | 26,125.00 | 24,900.00 | 25,550.00 | 25,550.00 | 101,020 |
| 2025-09-04 | 26,100.00 | 26,500.00 | 24,800.00 | 25,100.00 | 25,100.00 | 229,310 |
| 2025-09-03 | 26,100.00 | 26,500.00 | 25,050.00 | 25,250.00 | 25,250.00 | 170,965 |
| 2025-09-02 | 27,100.00 | 27,350.00 | 25,900.00 | 26,350.00 | 26,350.00 | 173,461 |
| 2025-09-01 | 27,600.00 | 27,600.00 | 26,350.00 | 27,300.00 | 27,300.00 | 122,533 |
| 2025-08-29 | 29,150.00 | 29,150.00 | 27,450.00 | 27,650.00 | 27,650.00 | 174,414 |
| 2025-08-28 | 32,650.00 | 32,850.00 | 28,500.00 | 29,250.00 | 29,250.00 | 269,038 |
| 2025-08-27 | 32,950.00 | 33,550.00 | 31,250.00 | 31,850.00 | 31,850.00 | 130,752 |
| 2025-08-26 | 33,600.00 | 35,450.00 | 32,550.00 | 32,750.00 | 32,750.00 | 119,474 |
| 2025-08-25 | 35,450.00 | 35,750.00 | 33,250.00 | 34,250.00 | 34,250.00 | 156,231 |
| 2025-08-22 | 37,200.00 | 37,200.00 | 34,000.00 | 34,800.00 | 34,800.00 | 179,290 |
| 2025-08-21 | 37,150.00 | 37,250.00 | 35,900.00 | 36,600.00 | 36,600.00 | 143,509 |
| 2025-08-20 | 34,300.00 | 37,150.00 | 34,150.00 | 37,100.00 | 37,100.00 | 253,834 |
| 2025-08-19 | 35,500.00 | 38,900.00 | 35,300.00 | 36,300.00 | 36,300.00 | 339,632 |
| 2025-08-18 | 36,450.00 | 37,200.00 | 33,600.00 | 34,500.00 | 34,500.00 | 226,141 |
| 2025-08-14 | 31,800.00 | 37,650.00 | 31,250.00 | 35,200.00 | 35,200.00 | 1,174,854 |
| 2025-08-13 | 34,200.00 | 34,550.00 | 31,350.00 | 31,900.00 | 31,900.00 | 218,638 |
| 2025-08-12 | 34,650.00 | 35,700.00 | 33,550.00 | 34,050.00 | 34,050.00 | 221,905 |
| 2025-08-11 | 34,250.00 | 37,650.00 | 33,300.00 | 34,750.00 | 34,750.00 | 747,976 |
| 2025-08-08 | 28,900.00 | 36,700.00 | 27,300.00 | 34,600.00 | 34,600.00 | 2,823,481 |
| 2025-08-07 | 29,450.00 | 29,500.00 | 27,900.00 | 28,500.00 | 28,500.00 | 241,827 |
| 2025-08-06 | 26,150.00 | 30,500.00 | 26,150.00 | 29,350.00 | 29,350.00 | 1,006,456 |
| 2025-08-05 | 24,800.00 | 28,550.00 | 24,750.00 | 26,200.00 | 26,200.00 | 1,123,657 |
| 2025-08-04 | 21,900.00 | 25,400.00 | 21,700.00 | 23,850.00 | 23,850.00 | 890,464 |
| 2025-08-01 | 22,200.00 | 22,300.00 | 20,850.00 | 21,450.00 | 21,450.00 | 129,174 |
| 2025-07-31 | 22,150.00 | 23,600.00 | 21,500.00 | 22,650.00 | 22,650.00 | 238,436 |
| 2025-07-30 | 22,600.00 | 24,150.00 | 22,150.00 | 22,150.00 | 22,150.00 | 508,960 |
| 2025-07-29 | 20,700.00 | 24,550.00 | 19,880.00 | 22,450.00 | 22,450.00 | 1,619,674 |
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.