SebitChem Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 22,800.00 | 23,200.00 | 22,200.00 | 22,750.00 | 22,750.00 | 6,557 |
| 2024-10-30 | 23,150.00 | 23,300.00 | 22,450.00 | 23,000.00 | 23,000.00 | 15,760 |
| 2024-10-29 | 23,300.00 | 23,500.00 | 22,750.00 | 23,150.00 | 23,150.00 | 10,533 |
| 2024-10-28 | 21,900.00 | 23,500.00 | 21,900.00 | 23,300.00 | 23,300.00 | 15,045 |
| 2024-10-25 | 23,000.00 | 23,100.00 | 22,000.00 | 22,000.00 | 22,000.00 | 9,164 |
| 2024-10-24 | 22,650.00 | 23,150.00 | 22,350.00 | 22,500.00 | 22,500.00 | 11,918 |
| 2024-10-23 | 22,050.00 | 23,400.00 | 21,350.00 | 22,900.00 | 22,900.00 | 28,784 |
| 2024-10-22 | 22,750.00 | 23,150.00 | 22,000.00 | 22,050.00 | 22,050.00 | 20,546 |
| 2024-10-21 | 23,300.00 | 23,600.00 | 22,950.00 | 22,950.00 | 22,950.00 | 9,465 |
| 2024-10-18 | 23,900.00 | 24,050.00 | 23,100.00 | 23,300.00 | 23,300.00 | 8,971 |
| 2024-10-17 | 23,850.00 | 24,250.00 | 23,850.00 | 23,900.00 | 23,900.00 | 6,747 |
| 2024-10-16 | 24,350.00 | 25,050.00 | 24,000.00 | 24,000.00 | 24,000.00 | 6,534 |
| 2024-10-15 | 25,100.00 | 25,700.00 | 24,500.00 | 24,500.00 | 24,500.00 | 11,717 |
| 2024-10-14 | 25,050.00 | 25,750.00 | 24,800.00 | 25,100.00 | 25,100.00 | 8,857 |
| 2024-10-11 | 25,850.00 | 26,400.00 | 25,300.00 | 25,300.00 | 25,300.00 | 11,292 |
| 2024-10-10 | 26,850.00 | 26,900.00 | 25,800.00 | 25,850.00 | 25,850.00 | 13,007 |
| 2024-10-08 | 26,300.00 | 27,250.00 | 25,900.00 | 26,800.00 | 26,800.00 | 19,086 |
| 2024-10-07 | 25,150.00 | 26,800.00 | 25,150.00 | 26,550.00 | 26,550.00 | 26,623 |
| 2024-10-04 | 25,300.00 | 25,650.00 | 24,900.00 | 25,050.00 | 25,050.00 | 10,595 |
| 2024-10-02 | 25,800.00 | 25,900.00 | 24,600.00 | 25,300.00 | 25,300.00 | 12,803 |
| 2024-09-30 | 26,000.00 | 26,750.00 | 25,550.00 | 25,550.00 | 25,550.00 | 12,907 |
| 2024-09-27 | 25,900.00 | 26,500.00 | 25,650.00 | 26,000.00 | 26,000.00 | 19,930 |
| 2024-09-26 | 25,200.00 | 26,300.00 | 25,200.00 | 25,950.00 | 25,950.00 | 16,091 |
| 2024-09-25 | 25,400.00 | 25,750.00 | 25,000.00 | 25,200.00 | 25,200.00 | 24,335 |
| 2024-09-24 | 23,700.00 | 25,200.00 | 23,700.00 | 25,200.00 | 25,200.00 | 24,850 |
| 2024-09-23 | 23,700.00 | 24,400.00 | 23,250.00 | 23,900.00 | 23,900.00 | 12,533 |
| 2024-09-20 | 23,650.00 | 24,150.00 | 23,350.00 | 23,350.00 | 23,350.00 | 11,612 |
| 2024-09-19 | 23,850.00 | 24,600.00 | 23,050.00 | 23,450.00 | 23,450.00 | 12,692 |
| 2024-09-13 | 24,200.00 | 24,550.00 | 23,500.00 | 23,850.00 | 23,850.00 | 19,510 |
| 2024-09-12 | 24,300.00 | 24,300.00 | 23,400.00 | 24,200.00 | 24,200.00 | 13,503 |
| 2024-09-11 | 22,450.00 | 23,850.00 | 22,450.00 | 23,100.00 | 23,100.00 | 14,169 |
| 2024-09-10 | 22,500.00 | 23,400.00 | 22,250.00 | 22,300.00 | 22,300.00 | 14,174 |
| 2024-09-09 | 22,900.00 | 23,000.00 | 22,000.00 | 22,700.00 | 22,700.00 | 12,467 |
| 2024-09-06 | 24,600.00 | 25,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 20,684 |
| 2024-09-05 | 25,100.00 | 25,900.00 | 24,150.00 | 25,000.00 | 25,000.00 | 12,905 |
| 2024-09-04 | 26,350.00 | 26,350.00 | 25,100.00 | 25,100.00 | 25,100.00 | 21,088 |
| 2024-09-03 | 27,450.00 | 27,800.00 | 26,600.00 | 26,950.00 | 26,950.00 | 16,899 |
| 2024-09-02 | 26,900.00 | 28,400.00 | 26,100.00 | 27,400.00 | 27,400.00 | 54,903 |
| 2024-08-30 | 26,450.00 | 27,000.00 | 26,100.00 | 26,550.00 | 26,550.00 | 7,646 |
| 2024-08-29 | 25,600.00 | 26,900.00 | 25,600.00 | 26,450.00 | 26,450.00 | 19,267 |
| 2024-08-28 | 26,250.00 | 26,800.00 | 25,600.00 | 25,650.00 | 25,650.00 | 12,669 |
| 2024-08-27 | 26,400.00 | 26,700.00 | 25,850.00 | 26,650.00 | 26,650.00 | 10,194 |
| 2024-08-26 | 27,500.00 | 27,500.00 | 26,350.00 | 26,400.00 | 26,400.00 | 10,130 |
| 2024-08-23 | 26,450.00 | 27,050.00 | 26,000.00 | 26,800.00 | 26,800.00 | 13,455 |
| 2024-08-22 | 27,100.00 | 27,900.00 | 26,800.00 | 27,200.00 | 27,200.00 | 19,271 |
| 2024-08-21 | 26,950.00 | 27,250.00 | 26,450.00 | 27,000.00 | 27,000.00 | 12,004 |
| 2024-08-20 | 25,550.00 | 26,950.00 | 25,550.00 | 26,950.00 | 26,950.00 | 13,798 |
| 2024-08-19 | 26,450.00 | 27,300.00 | 25,700.00 | 25,750.00 | 25,750.00 | 15,829 |
| 2024-08-16 | 27,500.00 | 28,000.00 | 26,700.00 | 26,700.00 | 26,700.00 | 21,411 |
| 2024-08-14 | 26,300.00 | 28,500.00 | 26,100.00 | 27,200.00 | 27,200.00 | 69,206 |
| 2024-08-13 | 25,950.00 | 26,250.00 | 24,900.00 | 25,650.00 | 25,650.00 | 18,013 |
| 2024-08-12 | 25,800.00 | 26,150.00 | 25,500.00 | 25,900.00 | 25,900.00 | 16,473 |
| 2024-08-09 | 24,000.00 | 26,500.00 | 24,000.00 | 25,500.00 | 25,500.00 | 49,194 |
| 2024-08-08 | 24,500.00 | 24,850.00 | 23,200.00 | 23,750.00 | 23,750.00 | 18,230 |
| 2024-08-07 | 24,700.00 | 25,150.00 | 24,450.00 | 24,500.00 | 24,500.00 | 18,738 |
| 2024-08-06 | 22,300.00 | 25,400.00 | 22,300.00 | 24,800.00 | 24,800.00 | 42,773 |
| 2024-08-05 | 28,000.00 | 28,100.00 | 22,500.00 | 23,400.00 | 23,400.00 | 74,552 |
| 2024-08-02 | 29,500.00 | 29,650.00 | 28,600.00 | 28,650.00 | 28,650.00 | 19,632 |
| 2024-08-01 | 29,350.00 | 30,200.00 | 29,350.00 | 30,050.00 | 30,050.00 | 18,267 |
| 2024-07-31 | 29,900.00 | 30,300.00 | 29,000.00 | 29,350.00 | 29,350.00 | 15,976 |
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.