SebitChem Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 19,070.00 | 22,550.00 | 19,070.00 | 20,700.00 | 20,700.00 | 733,338 |
| 2025-07-25 | 19,650.00 | 19,650.00 | 18,850.00 | 18,990.00 | 18,990.00 | 91,431 |
| 2025-07-24 | 18,300.00 | 20,950.00 | 17,910.00 | 19,650.00 | 19,650.00 | 598,804 |
| 2025-07-23 | 19,210.00 | 19,310.00 | 18,000.00 | 18,300.00 | 18,300.00 | 115,454 |
| 2025-07-22 | 19,810.00 | 20,600.00 | 18,670.00 | 18,810.00 | 18,810.00 | 206,038 |
| 2025-07-21 | 19,100.00 | 23,000.00 | 19,090.00 | 19,890.00 | 19,890.00 | 1,360,540 |
| 2025-07-18 | 16,300.00 | 20,850.00 | 16,200.00 | 19,200.00 | 19,200.00 | 3,054,763 |
| 2025-07-17 | 16,100.00 | 16,280.00 | 15,940.00 | 16,040.00 | 16,040.00 | 8,062 |
| 2025-07-16 | 16,360.00 | 16,360.00 | 16,040.00 | 16,160.00 | 16,160.00 | 4,775 |
| 2025-07-15 | 16,070.00 | 16,690.00 | 15,900.00 | 16,240.00 | 16,240.00 | 7,192 |
| 2025-07-14 | 16,080.00 | 16,340.00 | 15,840.00 | 16,070.00 | 16,070.00 | 5,918 |
| 2025-07-11 | 16,050.00 | 16,440.00 | 16,050.00 | 16,070.00 | 16,070.00 | 9,104 |
| 2025-07-10 | 15,900.00 | 16,100.00 | 15,760.00 | 16,000.00 | 16,000.00 | 12,528 |
| 2025-07-09 | 16,310.00 | 16,310.00 | 15,870.00 | 16,000.00 | 16,000.00 | 7,645 |
| 2025-07-08 | 16,040.00 | 16,500.00 | 15,860.00 | 15,980.00 | 15,980.00 | 6,228 |
| 2025-07-07 | 16,200.00 | 16,390.00 | 15,820.00 | 16,040.00 | 16,040.00 | 6,825 |
| 2025-07-04 | 16,360.00 | 16,360.00 | 15,950.00 | 16,260.00 | 16,260.00 | 9,737 |
| 2025-07-03 | 15,800.00 | 16,400.00 | 15,660.00 | 16,360.00 | 16,360.00 | 13,987 |
| 2025-07-02 | 15,730.00 | 15,970.00 | 15,550.00 | 15,850.00 | 15,850.00 | 7,126 |
| 2025-07-01 | 15,580.00 | 16,150.00 | 15,510.00 | 15,730.00 | 15,730.00 | 4,759 |
| 2025-06-30 | 15,820.00 | 16,280.00 | 15,570.00 | 15,590.00 | 15,590.00 | 6,574 |
| 2025-06-27 | 16,300.00 | 16,300.00 | 15,790.00 | 15,820.00 | 15,820.00 | 9,528 |
| 2025-06-26 | 16,280.00 | 16,360.00 | 15,990.00 | 16,300.00 | 16,300.00 | 7,408 |
| 2025-06-25 | 16,310.00 | 16,340.00 | 15,960.00 | 16,280.00 | 16,280.00 | 8,729 |
| 2025-06-24 | 15,620.00 | 16,390.00 | 15,620.00 | 16,310.00 | 16,310.00 | 19,448 |
| 2025-06-23 | 16,050.00 | 16,050.00 | 15,260.00 | 15,600.00 | 15,600.00 | 10,406 |
| 2025-06-20 | 15,410.00 | 16,200.00 | 15,290.00 | 16,050.00 | 16,050.00 | 13,898 |
| 2025-06-19 | 15,290.00 | 15,790.00 | 15,290.00 | 15,410.00 | 15,410.00 | 13,887 |
| 2025-06-18 | 14,970.00 | 15,490.00 | 14,970.00 | 15,260.00 | 15,260.00 | 7,186 |
| 2025-06-17 | 15,310.00 | 15,500.00 | 14,700.00 | 14,970.00 | 14,970.00 | 15,449 |
| 2025-06-16 | 15,710.00 | 15,710.00 | 15,240.00 | 15,260.00 | 15,260.00 | 13,224 |
| 2025-06-13 | 16,050.00 | 16,290.00 | 15,650.00 | 15,710.00 | 15,710.00 | 10,493 |
| 2025-06-12 | 16,020.00 | 16,500.00 | 15,850.00 | 16,050.00 | 16,050.00 | 12,071 |
| 2025-06-11 | 15,940.00 | 16,180.00 | 15,820.00 | 16,000.00 | 16,000.00 | 8,260 |
| 2025-06-10 | 16,100.00 | 16,180.00 | 15,770.00 | 15,770.00 | 15,770.00 | 11,639 |
| 2025-06-09 | 16,490.00 | 16,490.00 | 15,750.00 | 16,100.00 | 16,100.00 | 19,784 |
| 2025-06-05 | 15,880.00 | 16,270.00 | 15,880.00 | 16,160.00 | 16,160.00 | 10,366 |
| 2025-06-04 | 15,760.00 | 16,220.00 | 15,710.00 | 15,880.00 | 15,880.00 | 14,777 |
| 2025-06-02 | 16,200.00 | 16,480.00 | 15,550.00 | 15,660.00 | 15,660.00 | 18,081 |
| 2025-05-30 | 15,660.00 | 16,240.00 | 15,270.00 | 15,770.00 | 15,770.00 | 19,041 |
| 2025-05-29 | 15,730.00 | 16,200.00 | 15,310.00 | 15,660.00 | 15,660.00 | 29,730 |
| 2025-05-28 | 14,230.00 | 16,830.00 | 14,200.00 | 15,750.00 | 15,750.00 | 90,783 |
| 2025-05-27 | 14,300.00 | 14,500.00 | 14,170.00 | 14,180.00 | 14,180.00 | 11,418 |
| 2025-05-26 | 13,950.00 | 14,550.00 | 13,950.00 | 14,340.00 | 14,340.00 | 8,031 |
| 2025-05-23 | 14,510.00 | 14,560.00 | 14,000.00 | 14,100.00 | 14,100.00 | 18,184 |
| 2025-05-22 | 15,300.00 | 15,300.00 | 14,510.00 | 14,510.00 | 14,510.00 | 15,079 |
| 2025-05-21 | 15,110.00 | 15,410.00 | 15,110.00 | 15,300.00 | 15,300.00 | 13,552 |
| 2025-05-20 | 15,660.00 | 15,900.00 | 15,100.00 | 15,110.00 | 15,110.00 | 31,444 |
| 2025-05-19 | 16,370.00 | 16,660.00 | 15,800.00 | 15,800.00 | 15,800.00 | 33,225 |
| 2025-05-16 | 16,980.00 | 17,100.00 | 16,110.00 | 16,370.00 | 16,370.00 | 57,690 |
| 2025-05-15 | 16,000.00 | 20,450.00 | 15,760.00 | 16,980.00 | 16,980.00 | 828,852 |
| 2025-05-14 | 15,440.00 | 16,280.00 | 15,440.00 | 15,750.00 | 15,750.00 | 7,801 |
| 2025-05-13 | 15,900.00 | 16,120.00 | 15,650.00 | 15,670.00 | 15,670.00 | 3,212 |
| 2025-05-12 | 15,470.00 | 16,100.00 | 15,470.00 | 15,850.00 | 15,850.00 | 4,745 |
| 2025-05-09 | 15,930.00 | 15,940.00 | 15,550.00 | 15,630.00 | 15,630.00 | 2,872 |
| 2025-05-08 | 15,560.00 | 16,010.00 | 15,560.00 | 15,930.00 | 15,930.00 | 3,534 |
| 2025-05-07 | 15,720.00 | 16,180.00 | 15,410.00 | 15,700.00 | 15,700.00 | 5,227 |
| 2025-05-02 | 15,690.00 | 16,090.00 | 15,350.00 | 15,720.00 | 15,720.00 | 3,668 |
| 2025-04-30 | 16,220.00 | 16,220.00 | 15,700.00 | 15,700.00 | 15,700.00 | 8,568 |
| 2025-04-29 | 16,710.00 | 16,860.00 | 15,850.00 | 16,230.00 | 16,230.00 | 17,830 |
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.