Sebo Manufacturing Engineering & Construction Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 9,000.00 | 9,160.00 | 8,940.00 | 9,110.00 | 7,793.73 | 17,567 |
| 2023-07-27 | 8,770.00 | 9,050.00 | 8,770.00 | 9,010.00 | 7,708.18 | 24,789 |
| 2023-07-26 | 9,110.00 | 9,170.00 | 8,720.00 | 8,770.00 | 7,502.86 | 62,988 |
| 2023-07-25 | 9,330.00 | 9,430.00 | 9,110.00 | 9,110.00 | 7,793.73 | 23,106 |
| 2023-07-24 | 9,440.00 | 9,630.00 | 9,100.00 | 9,440.00 | 8,076.05 | 61,608 |
| 2023-07-21 | 9,320.00 | 9,460.00 | 9,300.00 | 9,440.00 | 8,076.05 | 29,412 |
| 2023-07-20 | 9,400.00 | 9,540.00 | 9,280.00 | 9,410.00 | 8,050.39 | 24,405 |
| 2023-07-19 | 9,710.00 | 9,830.00 | 9,400.00 | 9,460.00 | 8,093.16 | 49,163 |
| 2023-07-18 | 9,960.00 | 9,990.00 | 9,590.00 | 9,790.00 | 8,375.48 | 49,589 |
| 2023-07-17 | 9,770.00 | 10,060.00 | 9,650.00 | 9,940.00 | 8,503.81 | 89,459 |
| 2023-07-14 | 9,770.00 | 9,800.00 | 9,510.00 | 9,740.00 | 8,332.71 | 37,293 |
| 2023-07-13 | 9,720.00 | 9,830.00 | 9,600.00 | 9,680.00 | 8,281.38 | 31,229 |
| 2023-07-12 | 9,650.00 | 9,860.00 | 9,600.00 | 9,650.00 | 8,255.71 | 53,091 |
| 2023-07-11 | 9,750.00 | 9,780.00 | 9,580.00 | 9,610.00 | 8,221.49 | 28,971 |
| 2023-07-10 | 9,680.00 | 9,890.00 | 9,520.00 | 9,660.00 | 8,264.27 | 30,633 |
| 2023-07-07 | 9,600.00 | 9,780.00 | 9,490.00 | 9,750.00 | 8,341.26 | 45,973 |
| 2023-07-06 | 9,990.00 | 9,990.00 | 9,580.00 | 9,750.00 | 8,341.26 | 61,194 |
| 2023-07-05 | 10,010.00 | 10,270.00 | 9,790.00 | 9,950.00 | 8,512.36 | 170,411 |
| 2023-07-04 | 9,850.00 | 9,930.00 | 9,720.00 | 9,930.00 | 8,495.25 | 158,252 |
| 2023-07-03 | 9,160.00 | 9,880.00 | 9,160.00 | 9,760.00 | 8,349.82 | 199,701 |
| 2023-06-30 | 9,080.00 | 9,170.00 | 9,010.00 | 9,160.00 | 7,836.51 | 24,772 |
| 2023-06-29 | 9,170.00 | 9,210.00 | 9,060.00 | 9,100.00 | 7,785.18 | 52,530 |
| 2023-06-28 | 9,110.00 | 9,230.00 | 9,070.00 | 9,090.00 | 7,776.62 | 16,028 |
| 2023-06-27 | 9,040.00 | 9,150.00 | 9,040.00 | 9,100.00 | 7,785.18 | 24,908 |
| 2023-06-26 | 9,070.00 | 9,190.00 | 9,040.00 | 9,110.00 | 7,793.73 | 15,949 |
| 2023-06-23 | 9,230.00 | 9,370.00 | 9,090.00 | 9,130.00 | 7,810.84 | 24,564 |
| 2023-06-22 | 9,270.00 | 9,280.00 | 9,160.00 | 9,240.00 | 7,904.95 | 30,568 |
| 2023-06-21 | 9,270.00 | 9,380.00 | 9,220.00 | 9,280.00 | 7,939.17 | 24,374 |
| 2023-06-20 | 9,330.00 | 9,380.00 | 9,230.00 | 9,270.00 | 7,930.61 | 27,302 |
| 2023-06-19 | 9,330.00 | 9,410.00 | 9,260.00 | 9,330.00 | 7,981.95 | 28,546 |
| 2023-06-16 | 9,220.00 | 9,360.00 | 9,170.00 | 9,330.00 | 7,981.95 | 26,208 |
| 2023-06-15 | 9,290.00 | 9,400.00 | 9,160.00 | 9,220.00 | 7,887.84 | 56,338 |
| 2023-06-14 | 9,800.00 | 9,950.00 | 9,230.00 | 9,290.00 | 7,947.73 | 414,122 |
| 2023-06-13 | 9,200.00 | 9,750.00 | 9,120.00 | 9,740.00 | 8,332.71 | 167,308 |
| 2023-06-12 | 9,290.00 | 9,300.00 | 9,110.00 | 9,120.00 | 7,802.29 | 29,139 |
| 2023-06-09 | 9,250.00 | 9,310.00 | 9,210.00 | 9,290.00 | 7,947.73 | 32,346 |
| 2023-06-08 | 9,280.00 | 9,280.00 | 9,180.00 | 9,230.00 | 7,896.39 | 26,121 |
| 2023-06-07 | 9,320.00 | 9,430.00 | 9,220.00 | 9,300.00 | 7,956.28 | 37,168 |
| 2023-06-05 | 9,110.00 | 9,360.00 | 9,100.00 | 9,320.00 | 7,973.39 | 64,425 |
| 2023-06-02 | 8,910.00 | 9,540.00 | 8,850.00 | 9,080.00 | 7,768.07 | 184,231 |
| 2023-06-01 | 8,910.00 | 8,980.00 | 8,750.00 | 8,900.00 | 7,614.07 | 51,086 |
| 2023-05-31 | 9,070.00 | 9,170.00 | 8,910.00 | 8,920.00 | 7,631.18 | 39,006 |
| 2023-05-30 | 9,050.00 | 9,180.00 | 9,030.00 | 9,090.00 | 7,776.62 | 28,705 |
| 2023-05-26 | 9,090.00 | 9,250.00 | 9,010.00 | 9,040.00 | 7,733.85 | 30,882 |
| 2023-05-25 | 9,130.00 | 9,230.00 | 9,010.00 | 9,030.00 | 7,725.29 | 31,854 |
| 2023-05-24 | 9,140.00 | 9,220.00 | 9,080.00 | 9,160.00 | 7,836.51 | 28,417 |
| 2023-05-23 | 9,300.00 | 9,420.00 | 9,160.00 | 9,190.00 | 7,862.17 | 28,856 |
| 2023-05-22 | 9,170.00 | 9,440.00 | 9,170.00 | 9,360.00 | 8,007.61 | 45,738 |
| 2023-05-19 | 9,230.00 | 9,270.00 | 9,090.00 | 9,170.00 | 7,845.06 | 55,906 |
| 2023-05-18 | 9,200.00 | 9,260.00 | 9,100.00 | 9,200.00 | 7,870.73 | 39,828 |
| 2023-05-17 | 9,180.00 | 9,230.00 | 9,040.00 | 9,200.00 | 7,870.73 | 39,520 |
| 2023-05-16 | 9,200.00 | 9,390.00 | 9,100.00 | 9,190.00 | 7,862.17 | 73,683 |
| 2023-05-15 | 9,270.00 | 9,280.00 | 8,910.00 | 9,180.00 | 7,853.62 | 68,184 |
| 2023-05-12 | 9,520.00 | 9,590.00 | 9,280.00 | 9,290.00 | 7,947.73 | 43,310 |
| 2023-05-11 | 9,320.00 | 9,600.00 | 9,320.00 | 9,490.00 | 8,118.83 | 54,266 |
| 2023-05-10 | 9,290.00 | 9,530.00 | 9,140.00 | 9,390.00 | 8,033.28 | 61,217 |
| 2023-05-09 | 9,390.00 | 9,480.00 | 8,590.00 | 9,210.00 | 7,879.28 | 51,922 |
| 2023-05-08 | 9,480.00 | 9,580.00 | 9,410.00 | 9,480.00 | 8,110.27 | 50,395 |
| 2023-05-04 | 9,250.00 | 9,570.00 | 9,160.00 | 9,410.00 | 8,050.39 | 62,382 |
| 2023-05-03 | 9,150.00 | 9,350.00 | 9,130.00 | 9,300.00 | 7,956.28 | 65,858 |
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.