SebitChem Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 16,710.00 | 16,860.00 | 15,850.00 | 16,230.00 | 16,230.00 | 17,830 |
| 2025-04-28 | 17,320.00 | 17,670.00 | 16,860.00 | 16,870.00 | 16,870.00 | 12,906 |
| 2025-04-25 | 16,500.00 | 17,190.00 | 16,470.00 | 17,190.00 | 17,190.00 | 13,529 |
| 2025-04-24 | 16,800.00 | 16,900.00 | 16,350.00 | 16,490.00 | 16,490.00 | 7,423 |
| 2025-04-23 | 16,360.00 | 16,600.00 | 16,010.00 | 16,500.00 | 16,500.00 | 16,449 |
| 2025-04-22 | 16,090.00 | 16,280.00 | 15,750.00 | 16,060.00 | 16,060.00 | 6,381 |
| 2025-04-21 | 15,660.00 | 16,300.00 | 15,660.00 | 16,130.00 | 16,130.00 | 14,841 |
| 2025-04-18 | 14,730.00 | 15,730.00 | 14,730.00 | 15,650.00 | 15,650.00 | 13,236 |
| 2025-04-17 | 14,590.00 | 14,940.00 | 14,590.00 | 14,880.00 | 14,880.00 | 5,354 |
| 2025-04-16 | 14,900.00 | 14,900.00 | 14,450.00 | 14,590.00 | 14,590.00 | 5,982 |
| 2025-04-15 | 14,420.00 | 14,900.00 | 14,420.00 | 14,660.00 | 14,660.00 | 5,917 |
| 2025-04-14 | 14,480.00 | 14,900.00 | 14,480.00 | 14,550.00 | 14,550.00 | 6,444 |
| 2025-04-11 | 13,940.00 | 14,500.00 | 13,600.00 | 14,480.00 | 14,480.00 | 9,406 |
| 2025-04-10 | 13,260.00 | 13,950.00 | 13,260.00 | 13,940.00 | 13,940.00 | 10,656 |
| 2025-04-09 | 12,890.00 | 13,390.00 | 12,500.00 | 12,760.00 | 12,760.00 | 12,575 |
| 2025-04-08 | 14,390.00 | 14,390.00 | 13,130.00 | 13,130.00 | 13,130.00 | 9,043 |
| 2025-04-07 | 14,150.00 | 14,160.00 | 13,000.00 | 13,100.00 | 13,100.00 | 18,213 |
| 2025-04-04 | 13,960.00 | 14,280.00 | 13,500.00 | 14,150.00 | 14,150.00 | 7,884 |
| 2025-04-03 | 13,910.00 | 14,190.00 | 13,800.00 | 13,960.00 | 13,960.00 | 10,448 |
| 2025-04-02 | 14,800.00 | 14,860.00 | 14,080.00 | 14,190.00 | 14,190.00 | 17,683 |
| 2025-04-01 | 14,840.00 | 15,130.00 | 14,580.00 | 14,850.00 | 14,850.00 | 15,985 |
| 2025-03-31 | 15,060.00 | 15,900.00 | 14,500.00 | 14,840.00 | 14,840.00 | 14,820 |
| 2025-03-28 | 16,130.00 | 16,290.00 | 15,750.00 | 15,900.00 | 15,900.00 | 4,951 |
| 2025-03-27 | 16,700.00 | 16,700.00 | 15,990.00 | 16,100.00 | 16,100.00 | 8,264 |
| 2025-03-26 | 16,150.00 | 16,400.00 | 16,080.00 | 16,190.00 | 16,190.00 | 5,010 |
| 2025-03-25 | 16,150.00 | 16,380.00 | 15,850.00 | 16,300.00 | 16,300.00 | 8,840 |
| 2025-03-24 | 16,440.00 | 16,440.00 | 16,000.00 | 16,140.00 | 16,140.00 | 11,731 |
| 2025-03-21 | 16,850.00 | 16,920.00 | 16,410.00 | 16,450.00 | 16,450.00 | 10,520 |
| 2025-03-20 | 17,750.00 | 17,750.00 | 16,830.00 | 16,840.00 | 16,840.00 | 5,210 |
| 2025-03-19 | 16,560.00 | 17,100.00 | 16,560.00 | 16,910.00 | 16,910.00 | 5,892 |
| 2025-03-18 | 16,820.00 | 17,100.00 | 16,720.00 | 16,720.00 | 16,720.00 | 10,444 |
| 2025-03-17 | 17,670.00 | 17,670.00 | 16,920.00 | 17,020.00 | 17,020.00 | 11,832 |
| 2025-03-14 | 17,080.00 | 17,500.00 | 16,800.00 | 17,230.00 | 17,230.00 | 5,645 |
| 2025-03-13 | 17,450.00 | 17,790.00 | 17,090.00 | 17,090.00 | 17,090.00 | 10,174 |
| 2025-03-12 | 17,200.00 | 17,610.00 | 17,130.00 | 17,450.00 | 17,450.00 | 5,289 |
| 2025-03-11 | 17,020.00 | 17,700.00 | 16,950.00 | 17,170.00 | 17,170.00 | 12,322 |
| 2025-03-10 | 17,280.00 | 17,700.00 | 17,010.00 | 17,220.00 | 17,220.00 | 7,688 |
| 2025-03-07 | 17,270.00 | 17,700.00 | 16,950.00 | 17,280.00 | 17,280.00 | 8,689 |
| 2025-03-06 | 17,490.00 | 17,890.00 | 17,120.00 | 17,120.00 | 17,120.00 | 8,059 |
| 2025-03-05 | 17,000.00 | 18,380.00 | 17,000.00 | 17,490.00 | 17,490.00 | 9,930 |
| 2025-03-04 | 17,540.00 | 17,990.00 | 17,030.00 | 17,140.00 | 17,140.00 | 15,651 |
| 2025-02-28 | 18,290.00 | 18,290.00 | 17,670.00 | 17,680.00 | 17,680.00 | 20,509 |
| 2025-02-27 | 18,900.00 | 19,210.00 | 18,410.00 | 18,430.00 | 18,430.00 | 14,617 |
| 2025-02-26 | 18,510.00 | 19,070.00 | 18,490.00 | 18,980.00 | 18,980.00 | 12,075 |
| 2025-02-25 | 19,930.00 | 19,930.00 | 18,590.00 | 18,660.00 | 18,660.00 | 30,822 |
| 2025-02-24 | 19,670.00 | 20,100.00 | 19,510.00 | 19,980.00 | 19,980.00 | 20,880 |
| 2025-02-21 | 19,640.00 | 20,500.00 | 19,410.00 | 20,100.00 | 20,100.00 | 25,908 |
| 2025-02-20 | 20,250.00 | 20,850.00 | 19,840.00 | 19,870.00 | 19,870.00 | 27,543 |
| 2025-02-19 | 19,450.00 | 20,750.00 | 19,440.00 | 20,250.00 | 20,250.00 | 56,329 |
| 2025-02-18 | 19,480.00 | 19,640.00 | 19,270.00 | 19,440.00 | 19,440.00 | 13,241 |
| 2025-02-17 | 18,910.00 | 19,740.00 | 18,660.00 | 19,670.00 | 19,670.00 | 26,554 |
| 2025-02-14 | 19,130.00 | 19,330.00 | 18,700.00 | 18,910.00 | 18,910.00 | 16,273 |
| 2025-02-13 | 18,780.00 | 19,440.00 | 18,760.00 | 19,120.00 | 19,120.00 | 22,131 |
| 2025-02-12 | 19,560.00 | 19,900.00 | 18,740.00 | 18,780.00 | 18,780.00 | 26,082 |
| 2025-02-11 | 20,000.00 | 20,000.00 | 19,170.00 | 19,560.00 | 19,560.00 | 24,942 |
| 2025-02-10 | 18,820.00 | 19,930.00 | 18,320.00 | 19,930.00 | 19,930.00 | 37,689 |
| 2025-02-07 | 18,520.00 | 18,970.00 | 18,030.00 | 18,820.00 | 18,820.00 | 23,036 |
| 2025-02-06 | 19,520.00 | 19,520.00 | 18,420.00 | 18,520.00 | 18,520.00 | 33,630 |
| 2025-02-05 | 19,100.00 | 19,410.00 | 18,800.00 | 19,390.00 | 19,390.00 | 41,865 |
| 2025-02-04 | 21,050.00 | 21,050.00 | 19,000.00 | 19,000.00 | 19,000.00 | 116,488 |
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.