Sebo Manufacturing Engineering & Construction Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 8,250.00 | 8,380.00 | 8,220.00 | 8,380.00 | 7,169.21 | 11,122 |
| 2023-10-27 | 8,190.00 | 8,350.00 | 8,170.00 | 8,250.00 | 7,057.99 | 37,349 |
| 2023-10-26 | 8,390.00 | 8,390.00 | 8,140.00 | 8,190.00 | 7,006.66 | 34,684 |
| 2023-10-25 | 8,410.00 | 8,500.00 | 8,400.00 | 8,440.00 | 7,220.54 | 16,068 |
| 2023-10-24 | 8,160.00 | 8,450.00 | 8,060.00 | 8,450.00 | 7,229.09 | 30,455 |
| 2023-10-23 | 8,140.00 | 8,320.00 | 8,140.00 | 8,190.00 | 7,006.66 | 26,875 |
| 2023-10-20 | 8,250.00 | 8,280.00 | 8,060.00 | 8,250.00 | 7,057.99 | 44,118 |
| 2023-10-19 | 8,400.00 | 8,500.00 | 8,230.00 | 8,290.00 | 7,092.21 | 73,290 |
| 2023-10-18 | 8,570.00 | 8,590.00 | 8,490.00 | 8,560.00 | 7,323.20 | 29,250 |
| 2023-10-17 | 8,410.00 | 8,540.00 | 8,410.00 | 8,500.00 | 7,271.87 | 25,546 |
| 2023-10-16 | 8,450.00 | 8,480.00 | 8,350.00 | 8,420.00 | 7,203.43 | 33,649 |
| 2023-10-13 | 8,480.00 | 8,580.00 | 8,400.00 | 8,470.00 | 7,246.20 | 30,713 |
| 2023-10-12 | 8,510.00 | 8,670.00 | 8,460.00 | 8,550.00 | 7,314.64 | 34,044 |
| 2023-10-11 | 8,340.00 | 8,520.00 | 8,330.00 | 8,500.00 | 7,271.87 | 31,870 |
| 2023-10-10 | 8,510.00 | 8,590.00 | 8,290.00 | 8,320.00 | 7,117.88 | 58,631 |
| 2023-10-06 | 8,400.00 | 8,570.00 | 8,380.00 | 8,500.00 | 7,271.87 | 26,802 |
| 2023-10-05 | 8,460.00 | 8,540.00 | 8,360.00 | 8,400.00 | 7,186.32 | 55,547 |
| 2023-10-04 | 8,830.00 | 8,830.00 | 8,430.00 | 8,450.00 | 7,229.09 | 55,625 |
| 2023-09-27 | 8,620.00 | 8,830.00 | 8,570.00 | 8,830.00 | 7,554.19 | 36,438 |
| 2023-09-26 | 8,750.00 | 8,860.00 | 8,550.00 | 8,620.00 | 7,374.53 | 39,913 |
| 2023-09-25 | 8,840.00 | 8,970.00 | 8,750.00 | 8,750.00 | 7,485.75 | 71,316 |
| 2023-09-22 | 8,950.00 | 9,050.00 | 8,870.00 | 9,030.00 | 7,725.29 | 57,840 |
| 2023-09-21 | 9,220.00 | 9,260.00 | 9,060.00 | 9,090.00 | 7,776.62 | 65,847 |
| 2023-09-20 | 9,290.00 | 9,480.00 | 9,210.00 | 9,390.00 | 8,033.28 | 44,342 |
| 2023-09-19 | 9,510.00 | 9,630.00 | 9,260.00 | 9,290.00 | 7,947.73 | 95,795 |
| 2023-09-18 | 9,580.00 | 9,690.00 | 9,530.00 | 9,530.00 | 8,153.05 | 81,067 |
| 2023-09-15 | 9,510.00 | 9,910.00 | 9,480.00 | 9,640.00 | 8,247.15 | 185,340 |
| 2023-09-14 | 9,540.00 | 9,650.00 | 9,370.00 | 9,460.00 | 8,093.16 | 143,297 |
| 2023-09-13 | 9,600.00 | 9,910.00 | 9,480.00 | 9,550.00 | 8,170.16 | 209,762 |
| 2023-09-12 | 10,030.00 | 10,040.00 | 9,570.00 | 9,720.00 | 8,315.60 | 335,218 |
| 2023-09-11 | 9,100.00 | 10,570.00 | 9,060.00 | 9,920.00 | 8,486.70 | 2,175,419 |
| 2023-09-08 | 8,420.00 | 8,470.00 | 8,390.00 | 8,430.00 | 7,211.98 | 20,919 |
| 2023-09-07 | 8,460.00 | 8,490.00 | 8,340.00 | 8,420.00 | 7,203.43 | 17,857 |
| 2023-09-06 | 8,470.00 | 8,520.00 | 8,440.00 | 8,490.00 | 7,263.31 | 11,832 |
| 2023-09-05 | 8,430.00 | 8,650.00 | 8,430.00 | 8,530.00 | 7,297.53 | 14,919 |
| 2023-09-04 | 8,440.00 | 8,550.00 | 8,440.00 | 8,480.00 | 7,254.76 | 11,247 |
| 2023-09-01 | 8,570.00 | 8,570.00 | 8,430.00 | 8,510.00 | 7,280.42 | 19,542 |
| 2023-08-31 | 8,600.00 | 8,600.00 | 8,470.00 | 8,540.00 | 7,306.09 | 12,055 |
| 2023-08-30 | 8,490.00 | 8,670.00 | 8,470.00 | 8,580.00 | 7,340.31 | 25,977 |
| 2023-08-29 | 8,400.00 | 8,580.00 | 8,400.00 | 8,530.00 | 7,297.53 | 21,296 |
| 2023-08-28 | 8,260.00 | 8,430.00 | 8,260.00 | 8,400.00 | 7,186.32 | 15,951 |
| 2023-08-25 | 8,320.00 | 8,330.00 | 8,210.00 | 8,250.00 | 7,057.99 | 15,429 |
| 2023-08-24 | 8,170.00 | 8,350.00 | 8,120.00 | 8,350.00 | 7,143.54 | 17,677 |
| 2023-08-23 | 8,250.00 | 8,250.00 | 8,020.00 | 8,170.00 | 6,989.55 | 38,286 |
| 2023-08-22 | 8,320.00 | 8,380.00 | 8,170.00 | 8,210.00 | 7,023.77 | 28,113 |
| 2023-08-21 | 8,510.00 | 8,540.00 | 8,330.00 | 8,400.00 | 7,186.32 | 31,935 |
| 2023-08-18 | 8,250.00 | 8,540.00 | 8,210.00 | 8,510.00 | 7,280.42 | 34,962 |
| 2023-08-17 | 8,240.00 | 8,370.00 | 7,980.00 | 8,330.00 | 7,126.43 | 37,453 |
| 2023-08-16 | 8,560.00 | 8,720.00 | 8,250.00 | 8,250.00 | 7,057.99 | 118,827 |
| 2023-08-14 | 8,990.00 | 9,080.00 | 8,770.00 | 8,820.00 | 7,545.63 | 52,460 |
| 2023-08-11 | 8,940.00 | 9,030.00 | 8,910.00 | 8,990.00 | 7,691.07 | 8,740 |
| 2023-08-10 | 8,930.00 | 8,980.00 | 8,850.00 | 8,980.00 | 7,682.52 | 14,764 |
| 2023-08-09 | 8,950.00 | 9,070.00 | 8,920.00 | 9,010.00 | 7,708.18 | 10,621 |
| 2023-08-08 | 9,140.00 | 9,160.00 | 8,930.00 | 8,990.00 | 7,691.07 | 26,410 |
| 2023-08-07 | 9,240.00 | 9,240.00 | 9,070.00 | 9,160.00 | 7,836.51 | 12,746 |
| 2023-08-04 | 8,940.00 | 9,240.00 | 8,890.00 | 9,240.00 | 7,904.95 | 26,127 |
| 2023-08-03 | 8,970.00 | 9,020.00 | 8,860.00 | 9,020.00 | 7,716.74 | 26,644 |
| 2023-08-02 | 9,160.00 | 9,280.00 | 8,990.00 | 9,010.00 | 7,708.18 | 43,583 |
| 2023-08-01 | 9,120.00 | 9,210.00 | 9,000.00 | 9,110.00 | 7,793.73 | 35,733 |
| 2023-07-31 | 9,140.00 | 9,200.00 | 9,070.00 | 9,120.00 | 7,802.29 | 23,005 |
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.