Sebo Manufacturing Engineering & Construction Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 8,540.00 | 8,580.00 | 8,360.00 | 8,520.00 | 6,838.49 | 72,942 |
| 2022-08-08 | 8,350.00 | 8,530.00 | 8,350.00 | 8,530.00 | 6,846.51 | 56,975 |
| 2022-08-05 | 8,280.00 | 8,370.00 | 8,170.00 | 8,350.00 | 6,702.04 | 68,069 |
| 2022-08-04 | 8,440.00 | 8,540.00 | 8,270.00 | 8,270.00 | 6,637.83 | 50,202 |
| 2022-08-03 | 8,130.00 | 8,360.00 | 8,030.00 | 8,360.00 | 6,710.06 | 52,662 |
| 2022-08-02 | 8,390.00 | 8,390.00 | 8,140.00 | 8,150.00 | 6,541.51 | 53,850 |
| 2022-08-01 | 8,540.00 | 8,570.00 | 8,310.00 | 8,390.00 | 6,734.14 | 81,179 |
| 2022-07-29 | 8,380.00 | 8,580.00 | 8,300.00 | 8,520.00 | 6,838.49 | 159,088 |
| 2022-07-28 | 8,250.00 | 8,400.00 | 8,150.00 | 8,250.00 | 6,621.77 | 92,392 |
| 2022-07-27 | 8,000.00 | 8,220.00 | 7,860.00 | 8,200.00 | 6,581.64 | 91,874 |
| 2022-07-26 | 7,990.00 | 8,050.00 | 7,860.00 | 8,000.00 | 6,421.11 | 44,364 |
| 2022-07-25 | 8,010.00 | 8,070.00 | 7,950.00 | 7,990.00 | 6,413.09 | 25,626 |
| 2022-07-22 | 8,190.00 | 8,200.00 | 7,940.00 | 8,010.00 | 6,429.14 | 71,929 |
| 2022-07-21 | 7,990.00 | 8,180.00 | 7,950.00 | 8,120.00 | 6,517.43 | 54,461 |
| 2022-07-20 | 7,900.00 | 8,050.00 | 7,830.00 | 7,990.00 | 6,413.09 | 53,274 |
| 2022-07-19 | 7,810.00 | 7,860.00 | 7,680.00 | 7,820.00 | 6,276.64 | 21,583 |
| 2022-07-18 | 7,670.00 | 7,900.00 | 7,650.00 | 7,880.00 | 6,324.80 | 33,368 |
| 2022-07-15 | 7,610.00 | 7,750.00 | 7,480.00 | 7,650.00 | 6,140.19 | 35,142 |
| 2022-07-14 | 7,740.00 | 7,810.00 | 7,500.00 | 7,650.00 | 6,140.19 | 75,854 |
| 2022-07-13 | 7,600.00 | 7,760.00 | 7,470.00 | 7,740.00 | 6,212.43 | 57,920 |
| 2022-07-12 | 7,890.00 | 7,890.00 | 7,580.00 | 7,690.00 | 6,172.30 | 75,882 |
| 2022-07-11 | 8,230.00 | 8,270.00 | 7,980.00 | 8,000.00 | 6,421.11 | 63,058 |
| 2022-07-08 | 8,130.00 | 8,370.00 | 8,060.00 | 8,230.00 | 6,605.72 | 97,977 |
| 2022-07-07 | 8,030.00 | 8,160.00 | 7,960.00 | 8,070.00 | 6,477.30 | 55,865 |
| 2022-07-06 | 8,220.00 | 8,220.00 | 7,980.00 | 8,010.00 | 6,429.14 | 66,341 |
| 2022-07-05 | 8,140.00 | 8,250.00 | 7,970.00 | 8,240.00 | 6,613.75 | 76,630 |
| 2022-07-04 | 8,250.00 | 8,440.00 | 7,750.00 | 8,010.00 | 6,429.14 | 105,956 |
| 2022-07-01 | 8,030.00 | 8,440.00 | 7,940.00 | 8,310.00 | 6,669.93 | 127,663 |
| 2022-06-30 | 8,340.00 | 8,340.00 | 8,040.00 | 8,080.00 | 6,485.32 | 86,647 |
| 2022-06-29 | 8,230.00 | 8,430.00 | 8,120.00 | 8,340.00 | 6,694.01 | 84,298 |
| 2022-06-28 | 8,160.00 | 8,440.00 | 8,070.00 | 8,300.00 | 6,661.91 | 164,899 |
| 2022-06-27 | 8,090.00 | 8,160.00 | 7,820.00 | 8,130.00 | 6,525.46 | 147,784 |
| 2022-06-24 | 7,600.00 | 8,150.00 | 7,370.00 | 7,890.00 | 6,332.82 | 356,498 |
| 2022-06-23 | 7,680.00 | 7,970.00 | 7,470.00 | 7,470.00 | 5,995.71 | 211,313 |
| 2022-06-22 | 8,210.00 | 8,280.00 | 7,490.00 | 7,500.00 | 6,019.79 | 165,949 |
| 2022-06-21 | 7,830.00 | 8,290.00 | 7,800.00 | 8,100.00 | 6,501.38 | 139,813 |
| 2022-06-20 | 8,090.00 | 8,260.00 | 7,630.00 | 7,800.00 | 6,260.59 | 186,489 |
| 2022-06-17 | 8,140.00 | 8,240.00 | 7,640.00 | 8,090.00 | 6,493.35 | 256,976 |
| 2022-06-16 | 9,120.00 | 9,440.00 | 8,180.00 | 8,250.00 | 6,621.77 | 534,266 |
| 2022-06-15 | 9,070.00 | 9,540.00 | 8,880.00 | 9,040.00 | 7,255.86 | 890,013 |
| 2022-06-14 | 8,990.00 | 9,180.00 | 8,770.00 | 8,940.00 | 7,175.59 | 254,649 |
| 2022-06-13 | 9,290.00 | 9,360.00 | 9,040.00 | 9,250.00 | 7,424.41 | 228,929 |
| 2022-06-10 | 9,730.00 | 9,760.00 | 9,480.00 | 9,510.00 | 7,633.10 | 181,100 |
| 2022-06-09 | 9,670.00 | 9,990.00 | 9,550.00 | 9,830.00 | 7,889.94 | 385,971 |
| 2022-06-08 | 10,050.00 | 10,100.00 | 9,700.00 | 9,740.00 | 7,817.71 | 357,397 |
| 2022-06-07 | 11,000.00 | 11,000.00 | 9,990.00 | 10,000.00 | 8,026.39 | 846,175 |
| 2022-06-03 | 9,600.00 | 11,750.00 | 9,480.00 | 11,100.00 | 8,909.30 | 4,156,753 |
| 2022-06-02 | 9,760.00 | 10,000.00 | 9,500.00 | 9,550.00 | 7,665.20 | 615,495 |
| 2022-05-31 | 9,180.00 | 9,260.00 | 8,900.00 | 9,200.00 | 7,384.28 | 111,436 |
| 2022-05-30 | 9,290.00 | 9,340.00 | 9,090.00 | 9,220.00 | 7,400.33 | 85,093 |
| 2022-05-27 | 8,930.00 | 9,300.00 | 8,870.00 | 9,260.00 | 7,432.44 | 235,511 |
| 2022-05-26 | 8,490.00 | 8,860.00 | 8,490.00 | 8,860.00 | 7,111.38 | 134,880 |
| 2022-05-25 | 8,170.00 | 8,710.00 | 8,010.00 | 8,490.00 | 6,814.41 | 168,562 |
| 2022-05-24 | 8,590.00 | 8,590.00 | 8,140.00 | 8,170.00 | 6,557.56 | 90,603 |
| 2022-05-23 | 8,590.00 | 8,750.00 | 8,390.00 | 8,590.00 | 6,894.67 | 157,307 |
| 2022-05-20 | 8,130.00 | 8,880.00 | 8,110.00 | 8,600.00 | 6,902.70 | 268,608 |
| 2022-05-19 | 8,110.00 | 8,380.00 | 7,820.00 | 8,230.00 | 6,605.72 | 153,261 |
| 2022-05-18 | 8,380.00 | 8,700.00 | 8,090.00 | 8,200.00 | 6,581.64 | 182,462 |
| 2022-05-17 | 8,520.00 | 8,600.00 | 8,180.00 | 8,300.00 | 6,661.91 | 144,971 |
| 2022-05-16 | 8,240.00 | 8,670.00 | 8,110.00 | 8,530.00 | 6,846.51 | 276,352 |
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.