Sebo Manufacturing Engineering & Construction Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-08 | 7,780.00 | 7,920.00 | 7,710.00 | 7,870.00 | 6,316.77 | 28,390 |
| 2022-11-07 | 7,450.00 | 7,810.00 | 7,450.00 | 7,790.00 | 6,252.56 | 51,860 |
| 2022-11-04 | 7,410.00 | 7,460.00 | 7,280.00 | 7,430.00 | 5,963.61 | 28,242 |
| 2022-11-03 | 7,200.00 | 7,450.00 | 7,140.00 | 7,450.00 | 5,979.66 | 20,610 |
| 2022-11-02 | 7,510.00 | 7,560.00 | 7,390.00 | 7,450.00 | 5,979.66 | 33,506 |
| 2022-11-01 | 7,350.00 | 7,630.00 | 7,150.00 | 7,570.00 | 6,075.98 | 126,956 |
| 2022-10-31 | 7,080.00 | 7,180.00 | 7,040.00 | 7,150.00 | 5,738.87 | 23,511 |
| 2022-10-28 | 7,110.00 | 7,160.00 | 7,070.00 | 7,080.00 | 5,682.69 | 17,858 |
| 2022-10-27 | 6,990.00 | 7,180.00 | 6,990.00 | 7,140.00 | 5,730.84 | 16,935 |
| 2022-10-26 | 7,240.00 | 7,300.00 | 6,990.00 | 6,990.00 | 5,610.45 | 47,385 |
| 2022-10-25 | 7,230.00 | 7,320.00 | 7,120.00 | 7,240.00 | 5,811.11 | 39,854 |
| 2022-10-24 | 7,150.00 | 7,490.00 | 7,150.00 | 7,180.00 | 5,762.95 | 78,536 |
| 2022-10-21 | 6,970.00 | 7,050.00 | 6,920.00 | 7,030.00 | 5,642.55 | 26,947 |
| 2022-10-20 | 7,160.00 | 7,270.00 | 6,960.00 | 6,960.00 | 5,586.37 | 28,709 |
| 2022-10-19 | 7,270.00 | 7,330.00 | 7,120.00 | 7,120.00 | 5,714.79 | 28,718 |
| 2022-10-18 | 7,150.00 | 7,270.00 | 7,090.00 | 7,270.00 | 5,835.19 | 29,215 |
| 2022-10-17 | 6,980.00 | 7,070.00 | 6,830.00 | 7,070.00 | 5,674.66 | 25,975 |
| 2022-10-14 | 6,910.00 | 7,140.00 | 6,910.00 | 7,100.00 | 5,698.74 | 24,330 |
| 2022-10-13 | 7,090.00 | 7,090.00 | 6,790.00 | 6,790.00 | 5,449.92 | 43,398 |
| 2022-10-12 | 6,980.00 | 7,210.00 | 6,940.00 | 7,210.00 | 5,787.03 | 37,141 |
| 2022-10-11 | 7,230.00 | 7,270.00 | 6,930.00 | 6,980.00 | 5,602.42 | 75,116 |
| 2022-10-07 | 7,400.00 | 7,500.00 | 7,310.00 | 7,430.00 | 5,963.61 | 32,286 |
| 2022-10-06 | 7,370.00 | 7,640.00 | 7,370.00 | 7,460.00 | 5,987.69 | 46,530 |
| 2022-10-05 | 7,540.00 | 7,570.00 | 7,360.00 | 7,440.00 | 5,971.64 | 37,919 |
| 2022-10-04 | 7,420.00 | 7,490.00 | 7,260.00 | 7,440.00 | 5,971.64 | 38,702 |
| 2022-09-30 | 7,010.00 | 7,270.00 | 6,790.00 | 7,210.00 | 5,787.03 | 73,970 |
| 2022-09-29 | 7,100.00 | 7,380.00 | 7,070.00 | 7,110.00 | 5,706.76 | 53,367 |
| 2022-09-28 | 7,510.00 | 7,630.00 | 6,960.00 | 7,060.00 | 5,666.63 | 84,206 |
| 2022-09-27 | 7,540.00 | 7,640.00 | 7,270.00 | 7,500.00 | 6,019.79 | 88,773 |
| 2022-09-26 | 8,100.00 | 8,130.00 | 7,550.00 | 7,590.00 | 6,092.03 | 119,596 |
| 2022-09-23 | 8,650.00 | 8,690.00 | 8,250.00 | 8,250.00 | 6,621.77 | 76,068 |
| 2022-09-22 | 8,580.00 | 9,020.00 | 8,400.00 | 8,660.00 | 6,950.86 | 91,152 |
| 2022-09-21 | 8,850.00 | 9,030.00 | 8,690.00 | 8,730.00 | 7,007.04 | 63,989 |
| 2022-09-20 | 8,720.00 | 9,000.00 | 8,720.00 | 8,900.00 | 7,143.49 | 71,419 |
| 2022-09-19 | 9,190.00 | 9,300.00 | 8,690.00 | 8,710.00 | 6,990.99 | 121,025 |
| 2022-09-16 | 9,480.00 | 9,770.00 | 9,220.00 | 9,260.00 | 7,432.44 | 149,411 |
| 2022-09-15 | 9,700.00 | 9,940.00 | 9,400.00 | 9,480.00 | 7,609.02 | 568,141 |
| 2022-09-14 | 8,590.00 | 9,260.00 | 8,410.00 | 9,190.00 | 7,376.25 | 240,546 |
| 2022-09-13 | 8,930.00 | 8,930.00 | 8,630.00 | 8,840.00 | 7,095.33 | 77,686 |
| 2022-09-08 | 8,440.00 | 8,820.00 | 8,440.00 | 8,770.00 | 7,039.15 | 84,092 |
| 2022-09-07 | 8,890.00 | 8,890.00 | 8,340.00 | 8,400.00 | 6,742.17 | 111,486 |
| 2022-09-06 | 8,520.00 | 8,890.00 | 8,450.00 | 8,890.00 | 7,135.46 | 76,660 |
| 2022-09-05 | 8,670.00 | 8,730.00 | 8,440.00 | 8,580.00 | 6,886.64 | 77,428 |
| 2022-09-02 | 8,920.00 | 9,010.00 | 8,650.00 | 8,710.00 | 6,990.99 | 137,138 |
| 2022-09-01 | 9,360.00 | 9,360.00 | 8,910.00 | 8,910.00 | 7,151.52 | 196,221 |
| 2022-08-31 | 8,950.00 | 9,520.00 | 8,800.00 | 9,420.00 | 7,560.86 | 546,622 |
| 2022-08-30 | 8,590.00 | 9,040.00 | 8,590.00 | 8,950.00 | 7,183.62 | 167,373 |
| 2022-08-29 | 8,570.00 | 8,740.00 | 8,390.00 | 8,600.00 | 6,902.70 | 86,172 |
| 2022-08-26 | 8,930.00 | 9,000.00 | 8,800.00 | 8,860.00 | 7,111.38 | 84,359 |
| 2022-08-25 | 8,730.00 | 9,030.00 | 8,730.00 | 8,850.00 | 7,103.36 | 163,772 |
| 2022-08-24 | 8,120.00 | 8,930.00 | 8,120.00 | 8,620.00 | 6,918.75 | 389,940 |
| 2022-08-23 | 8,160.00 | 8,350.00 | 8,040.00 | 8,120.00 | 6,517.43 | 81,884 |
| 2022-08-22 | 8,610.00 | 8,650.00 | 8,260.00 | 8,270.00 | 6,637.83 | 129,346 |
| 2022-08-19 | 8,820.00 | 9,130.00 | 8,670.00 | 8,720.00 | 6,999.01 | 188,734 |
| 2022-08-18 | 8,470.00 | 8,980.00 | 8,420.00 | 8,790.00 | 7,055.20 | 219,455 |
| 2022-08-17 | 8,770.00 | 8,800.00 | 8,340.00 | 8,520.00 | 6,838.49 | 178,684 |
| 2022-08-16 | 8,950.00 | 9,040.00 | 8,420.00 | 8,800.00 | 7,063.23 | 265,786 |
| 2022-08-12 | 8,740.00 | 8,920.00 | 8,710.00 | 8,910.00 | 7,151.52 | 163,115 |
| 2022-08-11 | 8,470.00 | 8,750.00 | 8,470.00 | 8,740.00 | 7,015.07 | 109,336 |
| 2022-08-10 | 8,430.00 | 8,690.00 | 8,260.00 | 8,470.00 | 6,798.35 | 95,751 |
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.