Sebo Manufacturing Engineering & Construction Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 7,930.00 | 8,040.00 | 7,850.00 | 7,940.00 | 6,792.78 | 34,654 |
| 2023-02-02 | 8,120.00 | 8,120.00 | 7,900.00 | 8,000.00 | 6,844.11 | 50,344 |
| 2023-02-01 | 7,750.00 | 8,100.00 | 7,750.00 | 7,950.00 | 6,801.34 | 64,673 |
| 2023-01-31 | 7,720.00 | 7,810.00 | 7,590.00 | 7,740.00 | 6,621.68 | 59,030 |
| 2023-01-30 | 7,920.00 | 7,930.00 | 7,730.00 | 7,740.00 | 6,621.68 | 30,748 |
| 2023-01-27 | 7,900.00 | 8,020.00 | 7,860.00 | 7,920.00 | 6,775.67 | 33,180 |
| 2023-01-26 | 7,790.00 | 7,910.00 | 7,790.00 | 7,890.00 | 6,750.01 | 22,827 |
| 2023-01-25 | 7,850.00 | 8,000.00 | 7,770.00 | 7,830.00 | 6,698.67 | 65,403 |
| 2023-01-20 | 7,640.00 | 7,940.00 | 7,640.00 | 7,850.00 | 6,715.78 | 19,815 |
| 2023-01-19 | 7,670.00 | 7,690.00 | 7,620.00 | 7,660.00 | 6,553.24 | 9,326 |
| 2023-01-18 | 7,720.00 | 7,780.00 | 7,660.00 | 7,690.00 | 6,578.90 | 21,172 |
| 2023-01-17 | 8,010.00 | 8,040.00 | 7,740.00 | 7,760.00 | 6,638.79 | 37,007 |
| 2023-01-16 | 7,890.00 | 8,050.00 | 7,830.00 | 7,950.00 | 6,801.34 | 31,910 |
| 2023-01-13 | 7,790.00 | 7,870.00 | 7,760.00 | 7,830.00 | 6,698.67 | 28,431 |
| 2023-01-12 | 7,820.00 | 7,850.00 | 7,700.00 | 7,780.00 | 6,655.90 | 36,220 |
| 2023-01-11 | 7,710.00 | 7,800.00 | 7,650.00 | 7,760.00 | 6,638.79 | 27,330 |
| 2023-01-10 | 7,620.00 | 7,740.00 | 7,600.00 | 7,630.00 | 6,527.57 | 38,795 |
| 2023-01-09 | 7,710.00 | 7,800.00 | 7,590.00 | 7,680.00 | 6,570.35 | 32,958 |
| 2023-01-06 | 7,490.00 | 7,810.00 | 7,490.00 | 7,640.00 | 6,536.13 | 25,458 |
| 2023-01-05 | 7,570.00 | 7,590.00 | 7,310.00 | 7,570.00 | 6,476.24 | 41,040 |
| 2023-01-04 | 7,130.00 | 7,670.00 | 7,130.00 | 7,570.00 | 6,476.24 | 34,467 |
| 2023-01-03 | 7,420.00 | 7,510.00 | 6,820.00 | 7,370.00 | 6,305.14 | 56,295 |
| 2023-01-02 | 7,600.00 | 7,620.00 | 7,440.00 | 7,510.00 | 6,424.91 | 28,673 |
| 2022-12-29 | 7,700.00 | 7,790.00 | 7,550.00 | 7,600.00 | 6,501.91 | 41,204 |
| 2022-12-28 | 8,010.00 | 8,010.00 | 7,740.00 | 7,790.00 | 6,664.45 | 51,951 |
| 2022-12-27 | 7,920.00 | 8,100.00 | 7,840.00 | 8,090.00 | 6,493.35 | 49,356 |
| 2022-12-26 | 7,740.00 | 7,930.00 | 7,650.00 | 7,890.00 | 6,332.82 | 45,612 |
| 2022-12-23 | 8,100.00 | 8,100.00 | 7,720.00 | 7,740.00 | 6,212.43 | 138,490 |
| 2022-12-22 | 8,050.00 | 8,150.00 | 8,030.00 | 8,100.00 | 6,501.38 | 41,500 |
| 2022-12-21 | 8,030.00 | 8,220.00 | 8,020.00 | 8,030.00 | 6,445.19 | 48,952 |
| 2022-12-20 | 8,040.00 | 8,250.00 | 8,030.00 | 8,090.00 | 6,493.35 | 71,097 |
| 2022-12-19 | 8,170.00 | 8,210.00 | 7,980.00 | 8,100.00 | 6,501.38 | 61,506 |
| 2022-12-16 | 8,070.00 | 8,270.00 | 7,990.00 | 8,230.00 | 6,605.72 | 98,419 |
| 2022-12-15 | 8,100.00 | 8,320.00 | 8,040.00 | 8,270.00 | 6,637.83 | 116,755 |
| 2022-12-14 | 7,850.00 | 8,180.00 | 7,820.00 | 8,050.00 | 6,461.25 | 352,474 |
| 2022-12-13 | 7,550.00 | 7,610.00 | 7,450.00 | 7,530.00 | 6,043.87 | 51,760 |
| 2022-12-12 | 7,430.00 | 7,540.00 | 7,380.00 | 7,520.00 | 6,035.85 | 49,940 |
| 2022-12-09 | 7,500.00 | 7,530.00 | 7,360.00 | 7,450.00 | 5,979.66 | 36,215 |
| 2022-12-08 | 7,550.00 | 7,630.00 | 7,370.00 | 7,420.00 | 5,955.58 | 116,089 |
| 2022-12-07 | 7,960.00 | 7,960.00 | 7,400.00 | 7,630.00 | 6,124.14 | 196,095 |
| 2022-12-06 | 8,070.00 | 8,240.00 | 7,960.00 | 8,000.00 | 6,421.11 | 132,836 |
| 2022-12-05 | 8,130.00 | 8,230.00 | 8,050.00 | 8,110.00 | 6,509.40 | 119,471 |
| 2022-12-02 | 8,330.00 | 8,400.00 | 8,120.00 | 8,120.00 | 6,517.43 | 296,212 |
| 2022-12-01 | 7,640.00 | 9,140.00 | 7,600.00 | 8,250.00 | 6,621.77 | 4,595,153 |
| 2022-11-30 | 7,510.00 | 7,590.00 | 7,470.00 | 7,540.00 | 6,051.90 | 29,168 |
| 2022-11-29 | 7,480.00 | 7,570.00 | 7,310.00 | 7,510.00 | 6,027.82 | 51,242 |
| 2022-11-28 | 7,710.00 | 7,720.00 | 7,420.00 | 7,480.00 | 6,003.74 | 26,334 |
| 2022-11-25 | 7,820.00 | 7,820.00 | 7,560.00 | 7,650.00 | 6,140.19 | 37,491 |
| 2022-11-24 | 7,600.00 | 7,810.00 | 7,600.00 | 7,690.00 | 6,172.30 | 36,823 |
| 2022-11-23 | 7,600.00 | 7,670.00 | 7,540.00 | 7,600.00 | 6,100.06 | 22,499 |
| 2022-11-22 | 7,210.00 | 7,690.00 | 7,180.00 | 7,600.00 | 6,100.06 | 55,748 |
| 2022-11-21 | 7,600.00 | 7,600.00 | 7,240.00 | 7,280.00 | 5,843.21 | 64,357 |
| 2022-11-18 | 7,750.00 | 7,820.00 | 7,590.00 | 7,600.00 | 6,100.06 | 30,234 |
| 2022-11-17 | 7,780.00 | 7,890.00 | 7,640.00 | 7,700.00 | 6,180.32 | 44,116 |
| 2022-11-16 | 7,640.00 | 7,930.00 | 7,630.00 | 7,800.00 | 6,260.59 | 78,675 |
| 2022-11-15 | 7,620.00 | 7,810.00 | 7,620.00 | 7,760.00 | 6,228.48 | 70,117 |
| 2022-11-14 | 8,060.00 | 8,230.00 | 7,450.00 | 7,620.00 | 6,116.11 | 205,272 |
| 2022-11-11 | 8,100.00 | 8,190.00 | 7,950.00 | 8,070.00 | 6,477.30 | 54,305 |
| 2022-11-10 | 7,750.00 | 7,930.00 | 7,670.00 | 7,930.00 | 6,364.93 | 28,337 |
| 2022-11-09 | 7,880.00 | 7,910.00 | 7,720.00 | 7,800.00 | 6,260.59 | 29,809 |
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.