Sebo Manufacturing Engineering & Construction Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 9,390.00 | 9,410.00 | 9,310.00 | 9,410.00 | 8,565.84 | 36,979 |
| 2024-04-23 | 9,270.00 | 9,350.00 | 9,210.00 | 9,350.00 | 8,511.22 | 19,938 |
| 2024-04-22 | 9,120.00 | 9,270.00 | 9,120.00 | 9,240.00 | 8,411.09 | 19,090 |
| 2024-04-19 | 9,300.00 | 9,300.00 | 9,040.00 | 9,200.00 | 8,374.68 | 29,489 |
| 2024-04-18 | 9,020.00 | 9,320.00 | 9,020.00 | 9,270.00 | 8,438.40 | 17,644 |
| 2024-04-17 | 9,190.00 | 9,280.00 | 9,090.00 | 9,090.00 | 8,274.54 | 41,674 |
| 2024-04-16 | 9,290.00 | 9,380.00 | 9,050.00 | 9,280.00 | 8,447.50 | 72,022 |
| 2024-04-15 | 9,190.00 | 9,330.00 | 9,120.00 | 9,280.00 | 8,447.50 | 33,489 |
| 2024-04-12 | 9,340.00 | 9,440.00 | 9,220.00 | 9,340.00 | 8,502.12 | 33,169 |
| 2024-04-11 | 9,120.00 | 9,410.00 | 9,080.00 | 9,340.00 | 8,502.12 | 27,315 |
| 2024-04-09 | 9,210.00 | 9,300.00 | 9,150.00 | 9,220.00 | 8,392.88 | 24,684 |
| 2024-04-08 | 9,330.00 | 9,480.00 | 9,190.00 | 9,210.00 | 8,383.78 | 40,195 |
| 2024-04-05 | 9,360.00 | 9,440.00 | 9,220.00 | 9,370.00 | 8,529.42 | 51,283 |
| 2024-04-04 | 9,490.00 | 9,550.00 | 9,320.00 | 9,430.00 | 8,584.04 | 74,397 |
| 2024-04-03 | 9,460.00 | 9,560.00 | 9,430.00 | 9,550.00 | 8,693.28 | 36,889 |
| 2024-04-02 | 9,700.00 | 9,700.00 | 9,500.00 | 9,560.00 | 8,702.38 | 76,390 |
| 2024-04-01 | 9,680.00 | 9,720.00 | 9,580.00 | 9,710.00 | 8,838.92 | 68,866 |
| 2024-03-29 | 9,660.00 | 9,780.00 | 9,600.00 | 9,690.00 | 8,820.72 | 77,426 |
| 2024-03-28 | 9,560.00 | 9,670.00 | 9,460.00 | 9,640.00 | 8,775.20 | 72,823 |
| 2024-03-27 | 9,440.00 | 9,590.00 | 9,390.00 | 9,540.00 | 8,684.17 | 104,927 |
| 2024-03-26 | 9,350.00 | 9,440.00 | 9,320.00 | 9,420.00 | 8,574.94 | 56,705 |
| 2024-03-25 | 9,420.00 | 9,420.00 | 9,270.00 | 9,350.00 | 8,511.22 | 42,569 |
| 2024-03-22 | 9,380.00 | 9,390.00 | 9,300.00 | 9,330.00 | 8,493.01 | 49,089 |
| 2024-03-21 | 9,340.00 | 9,380.00 | 9,230.00 | 9,360.00 | 8,520.32 | 61,703 |
| 2024-03-20 | 9,270.00 | 9,340.00 | 9,210.00 | 9,300.00 | 8,465.70 | 60,925 |
| 2024-03-19 | 9,200.00 | 9,340.00 | 9,170.00 | 9,270.00 | 8,438.40 | 109,016 |
| 2024-03-18 | 9,370.00 | 9,460.00 | 9,330.00 | 9,410.00 | 8,565.84 | 61,215 |
| 2024-03-15 | 9,500.00 | 9,540.00 | 9,350.00 | 9,450.00 | 8,602.25 | 102,708 |
| 2024-03-14 | 9,520.00 | 9,540.00 | 9,320.00 | 9,490.00 | 8,638.66 | 138,752 |
| 2024-03-13 | 9,450.00 | 9,740.00 | 9,390.00 | 9,520.00 | 8,665.97 | 263,421 |
| 2024-03-12 | 9,480.00 | 9,500.00 | 9,300.00 | 9,420.00 | 8,574.94 | 152,475 |
| 2024-03-11 | 9,390.00 | 9,650.00 | 9,230.00 | 9,400.00 | 8,556.73 | 569,487 |
| 2024-03-08 | 8,940.00 | 9,130.00 | 8,880.00 | 9,110.00 | 8,292.75 | 78,134 |
| 2024-03-07 | 9,050.00 | 9,050.00 | 8,840.00 | 8,930.00 | 8,128.90 | 62,607 |
| 2024-03-06 | 8,990.00 | 9,050.00 | 8,930.00 | 9,010.00 | 8,201.72 | 45,090 |
| 2024-03-05 | 8,950.00 | 9,070.00 | 8,910.00 | 9,000.00 | 8,192.62 | 85,245 |
| 2024-03-04 | 8,910.00 | 8,940.00 | 8,860.00 | 8,900.00 | 8,101.59 | 37,506 |
| 2024-02-29 | 8,890.00 | 8,940.00 | 8,800.00 | 8,900.00 | 8,101.59 | 57,452 |
| 2024-02-28 | 8,730.00 | 8,900.00 | 8,720.00 | 8,900.00 | 8,101.59 | 45,840 |
| 2024-02-27 | 8,790.00 | 8,830.00 | 8,710.00 | 8,830.00 | 8,037.87 | 56,530 |
| 2024-02-26 | 8,780.00 | 8,920.00 | 8,730.00 | 8,840.00 | 8,046.97 | 87,103 |
| 2024-02-23 | 8,600.00 | 8,790.00 | 8,590.00 | 8,740.00 | 7,955.94 | 92,780 |
| 2024-02-22 | 8,560.00 | 8,650.00 | 8,520.00 | 8,570.00 | 7,801.19 | 90,767 |
| 2024-02-21 | 8,660.00 | 9,500.00 | 8,530.00 | 8,560.00 | 7,792.09 | 3,055,214 |
| 2024-02-20 | 8,690.00 | 8,710.00 | 8,600.00 | 8,660.00 | 7,883.12 | 35,376 |
| 2024-02-19 | 8,590.00 | 8,700.00 | 8,560.00 | 8,690.00 | 7,910.43 | 32,917 |
| 2024-02-16 | 8,520.00 | 8,600.00 | 8,500.00 | 8,550.00 | 7,782.99 | 51,672 |
| 2024-02-15 | 8,610.00 | 8,610.00 | 8,500.00 | 8,550.00 | 7,782.99 | 33,808 |
| 2024-02-14 | 8,530.00 | 8,560.00 | 8,470.00 | 8,550.00 | 7,782.99 | 17,528 |
| 2024-02-13 | 8,540.00 | 8,570.00 | 8,470.00 | 8,540.00 | 7,773.88 | 25,268 |
| 2024-02-08 | 8,510.00 | 8,550.00 | 8,500.00 | 8,540.00 | 7,773.88 | 9,842 |
| 2024-02-07 | 8,530.00 | 8,560.00 | 8,460.00 | 8,510.00 | 7,746.57 | 30,046 |
| 2024-02-06 | 8,530.00 | 8,580.00 | 8,460.00 | 8,530.00 | 7,764.78 | 21,537 |
| 2024-02-05 | 8,600.00 | 8,610.00 | 8,510.00 | 8,570.00 | 7,801.19 | 34,174 |
| 2024-02-02 | 8,540.00 | 8,580.00 | 8,490.00 | 8,570.00 | 7,801.19 | 32,945 |
| 2024-02-01 | 8,370.00 | 8,520.00 | 8,350.00 | 8,520.00 | 7,755.68 | 40,669 |
| 2024-01-31 | 8,350.00 | 8,380.00 | 8,290.00 | 8,370.00 | 7,619.13 | 21,904 |
| 2024-01-30 | 8,290.00 | 8,450.00 | 8,290.00 | 8,350.00 | 7,600.93 | 33,681 |
| 2024-01-29 | 8,370.00 | 8,390.00 | 8,270.00 | 8,320.00 | 7,573.62 | 40,157 |
| 2024-01-26 | 8,320.00 | 8,410.00 | 8,270.00 | 8,370.00 | 7,619.13 | 19,122 |
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.