Sebo Manufacturing Engineering & Construction Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 10,990.00 | 11,140.00 | 10,880.00 | 10,970.00 | 9,985.89 | 22,538 |
| 2024-07-22 | 11,190.00 | 11,190.00 | 10,790.00 | 10,980.00 | 9,994.99 | 59,545 |
| 2024-07-19 | 11,130.00 | 11,260.00 | 11,030.00 | 11,200.00 | 10,195.26 | 22,864 |
| 2024-07-18 | 11,400.00 | 11,430.00 | 11,120.00 | 11,210.00 | 10,204.36 | 40,213 |
| 2024-07-17 | 11,380.00 | 11,710.00 | 11,360.00 | 11,480.00 | 10,450.14 | 55,792 |
| 2024-07-16 | 11,700.00 | 11,700.00 | 11,350.00 | 11,360.00 | 10,340.90 | 41,851 |
| 2024-07-15 | 11,470.00 | 11,770.00 | 11,470.00 | 11,700.00 | 10,650.40 | 16,836 |
| 2024-07-12 | 11,510.00 | 11,600.00 | 11,330.00 | 11,570.00 | 10,532.06 | 40,244 |
| 2024-07-11 | 11,800.00 | 11,960.00 | 11,540.00 | 11,570.00 | 10,532.06 | 54,867 |
| 2024-07-10 | 11,700.00 | 12,130.00 | 11,630.00 | 11,870.00 | 10,805.15 | 62,450 |
| 2024-07-09 | 11,600.00 | 11,750.00 | 11,530.00 | 11,700.00 | 10,650.40 | 26,513 |
| 2024-07-08 | 11,500.00 | 11,740.00 | 11,500.00 | 11,630.00 | 10,586.68 | 48,321 |
| 2024-07-05 | 11,890.00 | 11,940.00 | 11,480.00 | 11,760.00 | 10,705.02 | 69,266 |
| 2024-07-04 | 11,930.00 | 12,000.00 | 11,700.00 | 11,890.00 | 10,823.36 | 47,913 |
| 2024-07-03 | 12,020.00 | 12,120.00 | 11,740.00 | 11,930.00 | 10,859.77 | 63,208 |
| 2024-07-02 | 12,260.00 | 12,290.00 | 11,890.00 | 12,010.00 | 10,932.59 | 54,229 |
| 2024-07-01 | 12,480.00 | 12,670.00 | 12,250.00 | 12,250.00 | 11,151.06 | 44,277 |
| 2024-06-28 | 12,480.00 | 12,650.00 | 12,300.00 | 12,600.00 | 11,469.66 | 34,448 |
| 2024-06-27 | 12,570.00 | 12,700.00 | 12,420.00 | 12,480.00 | 11,360.43 | 29,356 |
| 2024-06-26 | 12,900.00 | 12,970.00 | 12,500.00 | 12,700.00 | 11,560.69 | 41,653 |
| 2024-06-25 | 12,450.00 | 12,940.00 | 12,350.00 | 12,880.00 | 11,724.55 | 46,256 |
| 2024-06-24 | 13,000.00 | 13,010.00 | 12,400.00 | 12,480.00 | 11,360.43 | 55,460 |
| 2024-06-21 | 12,780.00 | 13,020.00 | 12,600.00 | 13,020.00 | 11,851.99 | 47,706 |
| 2024-06-20 | 12,940.00 | 12,940.00 | 12,590.00 | 12,790.00 | 11,642.62 | 35,753 |
| 2024-06-19 | 12,820.00 | 13,100.00 | 12,680.00 | 12,940.00 | 11,779.16 | 79,407 |
| 2024-06-18 | 12,700.00 | 12,950.00 | 12,570.00 | 12,680.00 | 11,542.49 | 58,736 |
| 2024-06-17 | 12,730.00 | 12,910.00 | 12,410.00 | 12,790.00 | 11,642.62 | 87,383 |
| 2024-06-14 | 12,450.00 | 12,730.00 | 12,250.00 | 12,730.00 | 11,588.00 | 78,014 |
| 2024-06-13 | 12,430.00 | 12,620.00 | 12,310.00 | 12,330.00 | 11,223.89 | 67,236 |
| 2024-06-12 | 12,240.00 | 12,730.00 | 12,240.00 | 12,430.00 | 11,314.91 | 102,796 |
| 2024-06-11 | 12,390.00 | 12,420.00 | 12,010.00 | 12,260.00 | 11,160.17 | 104,842 |
| 2024-06-10 | 12,390.00 | 12,420.00 | 11,350.00 | 12,040.00 | 10,959.90 | 196,517 |
| 2024-06-07 | 12,980.00 | 12,980.00 | 12,280.00 | 12,390.00 | 11,278.50 | 188,286 |
| 2024-06-05 | 13,070.00 | 13,240.00 | 12,790.00 | 12,910.00 | 11,751.85 | 182,103 |
| 2024-06-04 | 13,560.00 | 13,690.00 | 13,200.00 | 13,260.00 | 12,070.46 | 140,251 |
| 2024-06-03 | 13,620.00 | 13,760.00 | 13,300.00 | 13,620.00 | 12,398.16 | 158,351 |
| 2024-05-31 | 14,110.00 | 14,600.00 | 13,620.00 | 13,700.00 | 12,470.98 | 214,659 |
| 2024-05-30 | 14,200.00 | 14,510.00 | 13,880.00 | 14,220.00 | 12,944.34 | 202,126 |
| 2024-05-29 | 13,660.00 | 14,940.00 | 13,460.00 | 14,500.00 | 13,199.22 | 427,782 |
| 2024-05-28 | 13,860.00 | 14,400.00 | 13,300.00 | 13,650.00 | 12,425.47 | 266,697 |
| 2024-05-27 | 12,970.00 | 14,230.00 | 12,760.00 | 13,640.00 | 12,416.37 | 526,328 |
| 2024-05-24 | 12,340.00 | 13,400.00 | 12,340.00 | 13,000.00 | 11,833.78 | 390,565 |
| 2024-05-23 | 13,040.00 | 13,460.00 | 12,110.00 | 12,450.00 | 11,333.12 | 486,500 |
| 2024-05-22 | 11,800.00 | 13,860.00 | 11,680.00 | 13,210.00 | 12,024.94 | 1,397,495 |
| 2024-05-21 | 10,800.00 | 11,600.00 | 10,730.00 | 11,600.00 | 10,559.37 | 347,714 |
| 2024-05-20 | 10,460.00 | 10,920.00 | 10,420.00 | 10,800.00 | 9,831.14 | 169,648 |
| 2024-05-17 | 10,490.00 | 10,500.00 | 10,300.00 | 10,460.00 | 9,521.64 | 95,414 |
| 2024-05-16 | 9,960.00 | 10,540.00 | 9,900.00 | 10,500.00 | 9,558.05 | 297,513 |
| 2024-05-14 | 9,980.00 | 10,030.00 | 9,780.00 | 9,950.00 | 9,057.39 | 61,833 |
| 2024-05-13 | 9,900.00 | 10,370.00 | 9,860.00 | 9,980.00 | 9,084.70 | 510,157 |
| 2024-05-10 | 9,460.00 | 9,900.00 | 9,430.00 | 9,870.00 | 8,984.57 | 208,031 |
| 2024-05-09 | 9,420.00 | 9,470.00 | 9,360.00 | 9,470.00 | 8,620.45 | 26,134 |
| 2024-05-08 | 9,470.00 | 9,500.00 | 9,400.00 | 9,470.00 | 8,620.45 | 23,924 |
| 2024-05-07 | 9,390.00 | 9,450.00 | 9,320.00 | 9,450.00 | 8,602.25 | 26,887 |
| 2024-05-03 | 9,450.00 | 9,480.00 | 9,360.00 | 9,390.00 | 8,547.63 | 17,940 |
| 2024-05-02 | 9,430.00 | 9,500.00 | 9,340.00 | 9,450.00 | 8,602.25 | 27,636 |
| 2024-04-30 | 9,490.00 | 9,550.00 | 9,370.00 | 9,490.00 | 8,638.66 | 42,196 |
| 2024-04-29 | 9,510.00 | 9,600.00 | 9,470.00 | 9,500.00 | 8,647.76 | 25,781 |
| 2024-04-26 | 9,550.00 | 9,590.00 | 9,460.00 | 9,500.00 | 8,647.76 | 28,806 |
| 2024-04-25 | 9,400.00 | 9,600.00 | 9,330.00 | 9,550.00 | 8,693.28 | 50,335 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 600.0000 KRW |
| 2024-12-27 | 550.0000 KRW |
| 2023-12-27 | 550.0000 KRW |
| 2022-12-28 | 500.0000 KRW |
| 2021-12-29 | 250.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
| 2019-12-27 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.