SebitChem Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 18,360.00 | 20,600.00 | 18,340.00 | 19,970.00 | 19,970.00 | 208,839 |
| 2025-01-31 | 17,800.00 | 18,770.00 | 17,010.00 | 17,950.00 | 17,950.00 | 61,485 |
| 2025-01-24 | 16,500.00 | 17,250.00 | 16,290.00 | 16,620.00 | 16,620.00 | 11,463 |
| 2025-01-23 | 17,140.00 | 17,250.00 | 16,500.00 | 16,500.00 | 16,500.00 | 15,453 |
| 2025-01-22 | 17,160.00 | 17,690.00 | 17,060.00 | 17,310.00 | 17,310.00 | 8,417 |
| 2025-01-21 | 18,020.00 | 18,210.00 | 16,930.00 | 17,160.00 | 17,160.00 | 21,803 |
| 2025-01-20 | 17,740.00 | 18,290.00 | 17,740.00 | 18,200.00 | 18,200.00 | 14,426 |
| 2025-01-17 | 17,760.00 | 18,000.00 | 17,510.00 | 17,910.00 | 17,910.00 | 7,949 |
| 2025-01-16 | 17,980.00 | 18,290.00 | 17,680.00 | 17,760.00 | 17,760.00 | 12,477 |
| 2025-01-15 | 18,100.00 | 18,170.00 | 17,350.00 | 17,470.00 | 17,470.00 | 10,606 |
| 2025-01-14 | 17,140.00 | 18,150.00 | 17,140.00 | 18,090.00 | 18,090.00 | 11,846 |
| 2025-01-13 | 17,590.00 | 17,790.00 | 17,100.00 | 17,310.00 | 17,310.00 | 7,376 |
| 2025-01-10 | 17,870.00 | 18,070.00 | 17,320.00 | 17,590.00 | 17,590.00 | 11,787 |
| 2025-01-09 | 18,100.00 | 18,100.00 | 17,400.00 | 17,870.00 | 17,870.00 | 11,945 |
| 2025-01-08 | 17,230.00 | 18,120.00 | 17,110.00 | 18,100.00 | 18,100.00 | 13,704 |
| 2025-01-07 | 17,460.00 | 17,770.00 | 17,350.00 | 17,400.00 | 17,400.00 | 13,746 |
| 2025-01-06 | 16,640.00 | 17,600.00 | 16,640.00 | 17,510.00 | 17,510.00 | 22,802 |
| 2025-01-03 | 16,020.00 | 17,110.00 | 16,020.00 | 16,800.00 | 16,800.00 | 24,818 |
| 2025-01-02 | 15,460.00 | 16,130.00 | 15,300.00 | 16,080.00 | 16,080.00 | 9,559 |
| 2024-12-30 | 15,230.00 | 15,720.00 | 15,130.00 | 15,530.00 | 15,530.00 | 6,804 |
| 2024-12-27 | 15,620.00 | 15,980.00 | 15,230.00 | 15,230.00 | 15,230.00 | 10,735 |
| 2024-12-26 | 16,100.00 | 16,300.00 | 15,510.00 | 15,510.00 | 15,510.00 | 9,552 |
| 2024-12-24 | 16,260.00 | 16,470.00 | 16,100.00 | 16,180.00 | 16,180.00 | 7,451 |
| 2024-12-23 | 16,410.00 | 16,490.00 | 16,130.00 | 16,260.00 | 16,260.00 | 5,426 |
| 2024-12-20 | 16,900.00 | 17,230.00 | 16,200.00 | 16,200.00 | 16,200.00 | 13,010 |
| 2024-12-19 | 17,000.00 | 17,080.00 | 16,630.00 | 16,900.00 | 16,900.00 | 8,278 |
| 2024-12-18 | 16,940.00 | 17,400.00 | 16,820.00 | 17,400.00 | 17,400.00 | 10,385 |
| 2024-12-17 | 17,120.00 | 17,320.00 | 16,670.00 | 17,000.00 | 17,000.00 | 11,326 |
| 2024-12-16 | 16,600.00 | 17,400.00 | 16,600.00 | 17,230.00 | 17,230.00 | 10,918 |
| 2024-12-13 | 16,670.00 | 17,110.00 | 16,620.00 | 16,670.00 | 16,670.00 | 16,871 |
| 2024-12-12 | 16,680.00 | 17,160.00 | 16,680.00 | 17,050.00 | 17,050.00 | 10,322 |
| 2024-12-11 | 15,420.00 | 16,900.00 | 15,410.00 | 16,900.00 | 16,900.00 | 26,016 |
| 2024-12-10 | 14,390.00 | 15,750.00 | 14,390.00 | 15,750.00 | 15,750.00 | 25,387 |
| 2024-12-09 | 16,010.00 | 16,010.00 | 14,560.00 | 14,560.00 | 14,560.00 | 38,380 |
| 2024-12-06 | 16,320.00 | 16,580.00 | 15,810.00 | 16,370.00 | 16,370.00 | 27,353 |
| 2024-12-05 | 17,020.00 | 17,340.00 | 16,610.00 | 16,610.00 | 16,610.00 | 22,106 |
| 2024-12-04 | 17,490.00 | 17,650.00 | 16,780.00 | 17,340.00 | 17,340.00 | 9,647 |
| 2024-12-03 | 16,380.00 | 17,780.00 | 16,380.00 | 17,670.00 | 17,670.00 | 16,832 |
| 2024-12-02 | 17,200.00 | 17,700.00 | 16,800.00 | 16,800.00 | 16,800.00 | 11,417 |
| 2024-11-29 | 17,960.00 | 18,130.00 | 17,100.00 | 17,160.00 | 17,160.00 | 16,879 |
| 2024-11-28 | 18,020.00 | 18,290.00 | 17,000.00 | 18,140.00 | 18,140.00 | 12,493 |
| 2024-11-27 | 18,390.00 | 18,570.00 | 17,890.00 | 18,210.00 | 18,210.00 | 9,625 |
| 2024-11-26 | 18,290.00 | 18,410.00 | 18,100.00 | 18,390.00 | 18,390.00 | 9,092 |
| 2024-11-25 | 17,410.00 | 18,570.00 | 17,410.00 | 18,290.00 | 18,290.00 | 24,262 |
| 2024-11-22 | 17,300.00 | 17,930.00 | 17,300.00 | 17,410.00 | 17,410.00 | 9,799 |
| 2024-11-21 | 17,550.00 | 17,870.00 | 17,350.00 | 17,370.00 | 17,370.00 | 12,988 |
| 2024-11-20 | 17,600.00 | 18,390.00 | 17,110.00 | 17,550.00 | 17,550.00 | 33,403 |
| 2024-11-19 | 17,600.00 | 17,890.00 | 17,250.00 | 17,580.00 | 17,580.00 | 7,579 |
| 2024-11-18 | 16,630.00 | 17,790.00 | 16,400.00 | 17,700.00 | 17,700.00 | 21,449 |
| 2024-11-15 | 17,740.00 | 17,900.00 | 15,970.00 | 16,790.00 | 16,790.00 | 57,623 |
| 2024-11-14 | 18,610.00 | 19,090.00 | 17,970.00 | 17,970.00 | 17,970.00 | 18,795 |
| 2024-11-13 | 18,930.00 | 19,440.00 | 18,600.00 | 18,610.00 | 18,610.00 | 25,542 |
| 2024-11-12 | 20,100.00 | 20,200.00 | 19,010.00 | 19,210.00 | 19,210.00 | 23,632 |
| 2024-11-11 | 21,100.00 | 21,650.00 | 19,990.00 | 20,050.00 | 20,050.00 | 26,719 |
| 2024-11-08 | 20,800.00 | 22,000.00 | 20,800.00 | 21,100.00 | 21,100.00 | 24,948 |
| 2024-11-07 | 21,950.00 | 21,950.00 | 20,600.00 | 20,850.00 | 20,850.00 | 34,541 |
| 2024-11-06 | 23,600.00 | 23,800.00 | 21,900.00 | 21,950.00 | 21,950.00 | 25,769 |
| 2024-11-05 | 22,900.00 | 23,900.00 | 22,600.00 | 23,350.00 | 23,350.00 | 16,920 |
| 2024-11-04 | 22,300.00 | 23,500.00 | 22,150.00 | 22,900.00 | 22,900.00 | 13,690 |
| 2024-11-01 | 22,500.00 | 23,300.00 | 22,250.00 | 22,300.00 | 22,300.00 | 5,121 |
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.