Sebo Manufacturing Engineering & Construction Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 8,300.00 | 8,300.00 | 8,210.00 | 8,270.00 | 7,528.10 | 28,983 |
| 2024-01-24 | 8,280.00 | 8,320.00 | 8,250.00 | 8,300.00 | 7,555.41 | 12,573 |
| 2024-01-23 | 8,310.00 | 8,380.00 | 8,250.00 | 8,320.00 | 7,573.62 | 16,341 |
| 2024-01-22 | 8,390.00 | 8,390.00 | 8,220.00 | 8,300.00 | 7,555.41 | 24,134 |
| 2024-01-19 | 8,290.00 | 8,360.00 | 8,220.00 | 8,280.00 | 7,537.21 | 15,965 |
| 2024-01-18 | 8,200.00 | 8,330.00 | 8,140.00 | 8,230.00 | 7,491.69 | 30,788 |
| 2024-01-17 | 8,400.00 | 8,410.00 | 8,240.00 | 8,270.00 | 7,528.10 | 31,767 |
| 2024-01-16 | 8,370.00 | 8,470.00 | 8,340.00 | 8,410.00 | 7,655.55 | 20,189 |
| 2024-01-15 | 8,400.00 | 8,460.00 | 8,360.00 | 8,430.00 | 7,673.75 | 32,148 |
| 2024-01-12 | 8,550.00 | 8,550.00 | 8,370.00 | 8,460.00 | 7,701.06 | 41,108 |
| 2024-01-11 | 8,540.00 | 8,560.00 | 8,480.00 | 8,500.00 | 7,737.47 | 14,104 |
| 2024-01-10 | 8,640.00 | 8,640.00 | 8,500.00 | 8,550.00 | 7,782.99 | 34,740 |
| 2024-01-09 | 8,530.00 | 8,650.00 | 8,500.00 | 8,640.00 | 7,864.91 | 24,928 |
| 2024-01-08 | 8,530.00 | 8,530.00 | 8,440.00 | 8,510.00 | 7,746.57 | 24,639 |
| 2024-01-05 | 8,510.00 | 8,570.00 | 8,440.00 | 8,500.00 | 7,737.47 | 28,383 |
| 2024-01-04 | 8,610.00 | 8,680.00 | 8,490.00 | 8,500.00 | 7,737.47 | 43,769 |
| 2024-01-03 | 8,650.00 | 8,690.00 | 8,430.00 | 8,690.00 | 7,910.43 | 44,620 |
| 2024-01-02 | 8,740.00 | 8,760.00 | 8,620.00 | 8,690.00 | 7,910.43 | 33,103 |
| 2023-12-28 | 8,760.00 | 8,800.00 | 8,680.00 | 8,740.00 | 7,955.94 | 34,824 |
| 2023-12-27 | 8,900.00 | 8,900.00 | 8,710.00 | 8,760.00 | 7,974.15 | 82,873 |
| 2023-12-26 | 9,090.00 | 9,140.00 | 9,030.00 | 9,140.00 | 7,819.40 | 41,987 |
| 2023-12-22 | 8,980.00 | 9,090.00 | 8,960.00 | 9,070.00 | 7,759.51 | 30,325 |
| 2023-12-21 | 8,930.00 | 9,090.00 | 8,900.00 | 8,960.00 | 7,665.41 | 68,733 |
| 2023-12-20 | 8,830.00 | 8,980.00 | 8,830.00 | 8,940.00 | 7,648.30 | 42,315 |
| 2023-12-19 | 8,860.00 | 8,940.00 | 8,770.00 | 8,860.00 | 7,579.85 | 42,407 |
| 2023-12-18 | 8,930.00 | 8,950.00 | 8,850.00 | 8,860.00 | 7,579.85 | 36,857 |
| 2023-12-15 | 9,070.00 | 9,070.00 | 8,880.00 | 8,950.00 | 7,656.85 | 39,544 |
| 2023-12-14 | 9,030.00 | 9,090.00 | 8,940.00 | 9,000.00 | 7,699.63 | 27,901 |
| 2023-12-13 | 9,010.00 | 9,070.00 | 8,920.00 | 9,020.00 | 7,716.74 | 62,551 |
| 2023-12-12 | 9,070.00 | 9,140.00 | 8,990.00 | 9,050.00 | 7,742.40 | 47,073 |
| 2023-12-11 | 9,100.00 | 9,120.00 | 9,020.00 | 9,060.00 | 7,750.96 | 24,323 |
| 2023-12-08 | 9,080.00 | 9,110.00 | 9,030.00 | 9,100.00 | 7,785.18 | 22,506 |
| 2023-12-07 | 9,030.00 | 9,090.00 | 8,950.00 | 9,080.00 | 7,768.07 | 21,272 |
| 2023-12-06 | 8,980.00 | 9,000.00 | 8,910.00 | 9,000.00 | 7,699.63 | 9,520 |
| 2023-12-05 | 9,040.00 | 9,110.00 | 8,840.00 | 8,970.00 | 7,673.96 | 46,477 |
| 2023-12-04 | 8,980.00 | 9,040.00 | 8,820.00 | 9,040.00 | 7,733.85 | 38,347 |
| 2023-12-01 | 8,950.00 | 8,970.00 | 8,800.00 | 8,920.00 | 7,631.18 | 40,546 |
| 2023-11-30 | 8,770.00 | 8,930.00 | 8,700.00 | 8,840.00 | 7,562.74 | 18,348 |
| 2023-11-29 | 8,810.00 | 8,810.00 | 8,710.00 | 8,770.00 | 7,502.86 | 32,267 |
| 2023-11-28 | 8,730.00 | 8,860.00 | 8,730.00 | 8,810.00 | 7,537.08 | 21,605 |
| 2023-11-27 | 8,860.00 | 8,890.00 | 8,690.00 | 8,730.00 | 7,468.64 | 40,067 |
| 2023-11-24 | 8,950.00 | 8,950.00 | 8,860.00 | 8,870.00 | 7,588.41 | 20,580 |
| 2023-11-23 | 8,960.00 | 9,010.00 | 8,860.00 | 8,970.00 | 7,673.96 | 31,858 |
| 2023-11-22 | 8,900.00 | 8,990.00 | 8,850.00 | 8,960.00 | 7,665.41 | 18,533 |
| 2023-11-21 | 8,880.00 | 8,930.00 | 8,840.00 | 8,900.00 | 7,614.07 | 12,537 |
| 2023-11-20 | 8,790.00 | 8,930.00 | 8,770.00 | 8,870.00 | 7,588.41 | 21,953 |
| 2023-11-17 | 8,810.00 | 8,830.00 | 8,730.00 | 8,790.00 | 7,519.97 | 15,626 |
| 2023-11-16 | 8,790.00 | 8,850.00 | 8,750.00 | 8,810.00 | 7,537.08 | 14,696 |
| 2023-11-15 | 8,740.00 | 8,840.00 | 8,710.00 | 8,770.00 | 7,502.86 | 29,678 |
| 2023-11-14 | 8,400.00 | 8,750.00 | 8,400.00 | 8,670.00 | 7,417.31 | 41,947 |
| 2023-11-13 | 8,480.00 | 8,500.00 | 8,370.00 | 8,440.00 | 7,220.54 | 16,499 |
| 2023-11-10 | 8,400.00 | 8,470.00 | 8,360.00 | 8,470.00 | 7,246.20 | 11,038 |
| 2023-11-09 | 8,450.00 | 8,520.00 | 8,390.00 | 8,400.00 | 7,186.32 | 15,982 |
| 2023-11-08 | 8,550.00 | 8,580.00 | 8,420.00 | 8,480.00 | 7,254.76 | 18,361 |
| 2023-11-07 | 8,630.00 | 8,630.00 | 8,420.00 | 8,530.00 | 7,297.53 | 27,273 |
| 2023-11-06 | 8,540.00 | 8,650.00 | 8,540.00 | 8,610.00 | 7,365.98 | 33,751 |
| 2023-11-03 | 8,490.00 | 8,550.00 | 8,460.00 | 8,520.00 | 7,288.98 | 11,175 |
| 2023-11-02 | 8,310.00 | 8,560.00 | 8,310.00 | 8,490.00 | 7,263.31 | 28,970 |
| 2023-11-01 | 8,280.00 | 8,400.00 | 8,270.00 | 8,300.00 | 7,100.77 | 15,918 |
| 2023-10-31 | 8,390.00 | 8,430.00 | 8,270.00 | 8,280.00 | 7,083.66 | 22,277 |
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.