Sebo Manufacturing Engineering & Construction Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 9,000.00 | 9,210.00 | 8,900.00 | 9,130.00 | 7,810.84 | 49,843 |
| 2023-04-28 | 9,070.00 | 9,230.00 | 8,870.00 | 9,000.00 | 7,699.63 | 58,896 |
| 2023-04-27 | 8,870.00 | 9,060.00 | 8,760.00 | 9,000.00 | 7,699.63 | 28,817 |
| 2023-04-26 | 9,100.00 | 9,130.00 | 8,810.00 | 8,870.00 | 7,588.41 | 49,806 |
| 2023-04-25 | 9,100.00 | 9,200.00 | 8,800.00 | 9,150.00 | 7,827.95 | 74,122 |
| 2023-04-24 | 9,320.00 | 9,350.00 | 9,030.00 | 9,100.00 | 7,785.18 | 43,979 |
| 2023-04-21 | 9,320.00 | 9,490.00 | 9,200.00 | 9,370.00 | 8,016.17 | 54,153 |
| 2023-04-20 | 9,620.00 | 9,720.00 | 9,350.00 | 9,430.00 | 8,067.50 | 47,644 |
| 2023-04-19 | 9,500.00 | 9,750.00 | 9,420.00 | 9,670.00 | 8,272.82 | 84,394 |
| 2023-04-18 | 9,610.00 | 9,610.00 | 9,360.00 | 9,500.00 | 8,127.38 | 27,013 |
| 2023-04-17 | 9,490.00 | 9,600.00 | 9,340.00 | 9,550.00 | 8,170.16 | 52,937 |
| 2023-04-14 | 9,520.00 | 9,620.00 | 9,390.00 | 9,480.00 | 8,110.27 | 62,886 |
| 2023-04-13 | 9,350.00 | 9,600.00 | 9,160.00 | 9,520.00 | 8,144.49 | 69,875 |
| 2023-04-12 | 9,400.00 | 9,550.00 | 9,290.00 | 9,370.00 | 8,016.17 | 114,483 |
| 2023-04-11 | 8,830.00 | 9,230.00 | 8,810.00 | 9,220.00 | 7,887.84 | 87,025 |
| 2023-04-10 | 8,750.00 | 9,020.00 | 8,730.00 | 8,880.00 | 7,596.96 | 55,645 |
| 2023-04-07 | 9,150.00 | 9,150.00 | 8,940.00 | 8,950.00 | 7,656.85 | 46,524 |
| 2023-04-06 | 9,390.00 | 9,390.00 | 8,960.00 | 9,030.00 | 7,725.29 | 107,829 |
| 2023-04-05 | 9,110.00 | 9,360.00 | 9,020.00 | 9,350.00 | 7,999.06 | 108,637 |
| 2023-04-04 | 9,080.00 | 9,230.00 | 9,020.00 | 9,110.00 | 7,793.73 | 68,922 |
| 2023-04-03 | 9,000.00 | 9,240.00 | 8,840.00 | 9,150.00 | 7,827.95 | 154,337 |
| 2023-03-31 | 9,020.00 | 9,100.00 | 8,750.00 | 8,840.00 | 7,562.74 | 82,304 |
| 2023-03-30 | 9,040.00 | 9,170.00 | 8,950.00 | 9,020.00 | 7,716.74 | 108,457 |
| 2023-03-29 | 8,870.00 | 9,090.00 | 8,800.00 | 9,040.00 | 7,733.85 | 208,973 |
| 2023-03-28 | 8,520.00 | 8,800.00 | 8,450.00 | 8,700.00 | 7,442.97 | 119,411 |
| 2023-03-27 | 8,570.00 | 8,660.00 | 8,390.00 | 8,520.00 | 7,288.98 | 55,553 |
| 2023-03-24 | 8,490.00 | 8,720.00 | 8,460.00 | 8,570.00 | 7,331.76 | 80,813 |
| 2023-03-23 | 8,570.00 | 8,700.00 | 8,340.00 | 8,470.00 | 7,246.20 | 100,962 |
| 2023-03-22 | 8,780.00 | 8,780.00 | 8,440.00 | 8,600.00 | 7,357.42 | 102,320 |
| 2023-03-21 | 8,690.00 | 8,990.00 | 8,490.00 | 8,670.00 | 7,417.31 | 235,013 |
| 2023-03-20 | 8,400.00 | 8,760.00 | 8,370.00 | 8,590.00 | 7,348.87 | 136,209 |
| 2023-03-17 | 8,240.00 | 8,510.00 | 8,070.00 | 8,400.00 | 7,186.32 | 186,252 |
| 2023-03-16 | 8,240.00 | 8,920.00 | 7,750.00 | 8,020.00 | 6,861.22 | 551,558 |
| 2023-03-15 | 8,000.00 | 8,470.00 | 7,960.00 | 8,250.00 | 7,057.99 | 418,977 |
| 2023-03-14 | 7,610.00 | 7,760.00 | 7,400.00 | 7,750.00 | 6,630.23 | 107,044 |
| 2023-03-13 | 7,920.00 | 7,970.00 | 7,600.00 | 7,760.00 | 6,638.79 | 122,844 |
| 2023-03-10 | 8,050.00 | 8,280.00 | 7,990.00 | 8,040.00 | 6,878.33 | 53,765 |
| 2023-03-09 | 8,270.00 | 8,290.00 | 8,090.00 | 8,090.00 | 6,921.11 | 56,981 |
| 2023-03-08 | 8,170.00 | 8,280.00 | 8,090.00 | 8,270.00 | 7,075.10 | 64,921 |
| 2023-03-07 | 8,080.00 | 8,300.00 | 8,040.00 | 8,260.00 | 7,066.55 | 98,861 |
| 2023-03-06 | 8,200.00 | 8,230.00 | 7,970.00 | 8,100.00 | 6,929.66 | 117,168 |
| 2023-03-03 | 7,950.00 | 8,400.00 | 7,950.00 | 8,170.00 | 6,989.55 | 264,421 |
| 2023-03-02 | 7,840.00 | 8,110.00 | 7,710.00 | 7,870.00 | 6,732.90 | 311,216 |
| 2023-02-28 | 7,270.00 | 8,420.00 | 7,270.00 | 8,070.00 | 6,904.00 | 841,624 |
| 2023-02-27 | 7,370.00 | 7,380.00 | 7,240.00 | 7,270.00 | 6,219.59 | 16,300 |
| 2023-02-24 | 7,610.00 | 7,610.00 | 7,380.00 | 7,400.00 | 6,330.80 | 33,556 |
| 2023-02-23 | 7,650.00 | 7,670.00 | 7,550.00 | 7,580.00 | 6,484.80 | 20,215 |
| 2023-02-22 | 7,730.00 | 7,780.00 | 7,520.00 | 7,710.00 | 6,596.01 | 20,502 |
| 2023-02-21 | 7,590.00 | 7,810.00 | 7,590.00 | 7,730.00 | 6,613.12 | 23,012 |
| 2023-02-20 | 7,620.00 | 7,680.00 | 7,580.00 | 7,630.00 | 6,527.57 | 11,234 |
| 2023-02-17 | 7,570.00 | 7,650.00 | 7,510.00 | 7,630.00 | 6,527.57 | 15,087 |
| 2023-02-16 | 7,510.00 | 7,660.00 | 7,490.00 | 7,540.00 | 6,450.58 | 31,523 |
| 2023-02-15 | 7,710.00 | 7,710.00 | 7,510.00 | 7,510.00 | 6,424.91 | 33,112 |
| 2023-02-14 | 7,660.00 | 7,740.00 | 7,630.00 | 7,670.00 | 6,561.79 | 37,064 |
| 2023-02-13 | 7,710.00 | 7,710.00 | 7,600.00 | 7,680.00 | 6,570.35 | 12,653 |
| 2023-02-10 | 7,820.00 | 7,820.00 | 7,630.00 | 7,710.00 | 6,596.01 | 30,741 |
| 2023-02-09 | 7,870.00 | 7,870.00 | 7,750.00 | 7,830.00 | 6,698.67 | 26,184 |
| 2023-02-08 | 7,900.00 | 7,920.00 | 7,830.00 | 7,860.00 | 6,724.34 | 22,453 |
| 2023-02-07 | 7,870.00 | 7,930.00 | 7,820.00 | 7,890.00 | 6,750.01 | 28,611 |
| 2023-02-06 | 7,860.00 | 7,920.00 | 7,810.00 | 7,890.00 | 6,750.01 | 18,483 |
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.