Sebo Manufacturing Engineering & Construction Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 7,820.00 | 8,310.00 | 7,650.00 | 8,240.00 | 6,613.75 | 184,003 |
| 2022-05-12 | 7,790.00 | 8,400.00 | 7,690.00 | 7,930.00 | 6,364.93 | 549,768 |
| 2022-05-11 | 7,150.00 | 7,900.00 | 7,130.00 | 7,870.00 | 6,316.77 | 795,846 |
| 2022-05-10 | 6,900.00 | 7,130.00 | 6,630.00 | 7,130.00 | 5,722.82 | 48,175 |
| 2022-05-09 | 7,000.00 | 7,070.00 | 6,910.00 | 6,990.00 | 5,610.45 | 31,812 |
| 2022-05-06 | 7,060.00 | 7,180.00 | 6,990.00 | 7,110.00 | 5,706.76 | 21,857 |
| 2022-05-04 | 7,270.00 | 7,350.00 | 7,110.00 | 7,140.00 | 5,730.84 | 33,979 |
| 2022-05-03 | 7,310.00 | 7,330.00 | 7,210.00 | 7,270.00 | 5,835.19 | 33,666 |
| 2022-05-02 | 7,190.00 | 7,400.00 | 7,110.00 | 7,300.00 | 5,859.27 | 104,181 |
| 2022-04-29 | 7,110.00 | 7,410.00 | 7,110.00 | 7,210.00 | 5,787.03 | 89,308 |
| 2022-04-28 | 6,960.00 | 7,180.00 | 6,940.00 | 7,170.00 | 5,754.92 | 84,679 |
| 2022-04-27 | 6,820.00 | 6,970.00 | 6,810.00 | 6,970.00 | 5,594.40 | 30,988 |
| 2022-04-26 | 6,770.00 | 7,000.00 | 6,770.00 | 7,000.00 | 5,618.47 | 34,708 |
| 2022-04-25 | 6,860.00 | 6,860.00 | 6,720.00 | 6,820.00 | 5,474.00 | 21,940 |
| 2022-04-22 | 6,950.00 | 7,000.00 | 6,810.00 | 6,940.00 | 5,570.32 | 28,429 |
| 2022-04-21 | 6,890.00 | 7,090.00 | 6,860.00 | 7,020.00 | 5,634.53 | 37,954 |
| 2022-04-20 | 6,890.00 | 6,950.00 | 6,830.00 | 6,890.00 | 5,530.18 | 22,169 |
| 2022-04-19 | 6,780.00 | 6,900.00 | 6,740.00 | 6,830.00 | 5,482.03 | 18,328 |
| 2022-04-18 | 6,850.00 | 6,880.00 | 6,790.00 | 6,820.00 | 5,474.00 | 10,640 |
| 2022-04-15 | 6,780.00 | 6,910.00 | 6,770.00 | 6,850.00 | 5,498.08 | 20,928 |
| 2022-04-14 | 6,770.00 | 6,900.00 | 6,750.00 | 6,780.00 | 5,441.89 | 17,779 |
| 2022-04-13 | 6,590.00 | 6,740.00 | 6,580.00 | 6,740.00 | 5,409.79 | 50,681 |
| 2022-04-12 | 6,670.00 | 6,690.00 | 6,490.00 | 6,590.00 | 5,289.39 | 54,939 |
| 2022-04-11 | 6,720.00 | 6,730.00 | 6,670.00 | 6,670.00 | 5,353.60 | 19,829 |
| 2022-04-08 | 6,670.00 | 6,770.00 | 6,670.00 | 6,740.00 | 5,409.79 | 26,376 |
| 2022-04-07 | 6,880.00 | 6,900.00 | 6,700.00 | 6,710.00 | 5,385.71 | 48,605 |
| 2022-04-06 | 6,940.00 | 7,030.00 | 6,910.00 | 6,950.00 | 5,578.34 | 20,401 |
| 2022-04-05 | 6,930.00 | 6,990.00 | 6,920.00 | 6,940.00 | 5,570.32 | 26,986 |
| 2022-04-04 | 7,090.00 | 7,090.00 | 6,930.00 | 6,930.00 | 5,562.29 | 65,878 |
| 2022-04-01 | 7,130.00 | 7,190.00 | 7,080.00 | 7,090.00 | 5,690.71 | 32,069 |
| 2022-03-31 | 7,110.00 | 7,180.00 | 7,070.00 | 7,130.00 | 5,722.82 | 22,189 |
| 2022-03-30 | 7,200.00 | 7,220.00 | 7,040.00 | 7,110.00 | 5,706.76 | 24,532 |
| 2022-03-29 | 7,090.00 | 7,190.00 | 7,040.00 | 7,160.00 | 5,746.90 | 27,031 |
| 2022-03-28 | 7,050.00 | 7,120.00 | 7,030.00 | 7,090.00 | 5,690.71 | 11,035 |
| 2022-03-25 | 7,170.00 | 7,170.00 | 7,050.00 | 7,050.00 | 5,658.61 | 16,131 |
| 2022-03-24 | 7,040.00 | 7,180.00 | 6,970.00 | 7,170.00 | 5,754.92 | 24,317 |
| 2022-03-23 | 7,140.00 | 7,180.00 | 7,010.00 | 7,040.00 | 5,650.58 | 23,242 |
| 2022-03-22 | 7,140.00 | 7,170.00 | 7,100.00 | 7,130.00 | 5,722.82 | 12,969 |
| 2022-03-21 | 7,130.00 | 7,190.00 | 7,090.00 | 7,140.00 | 5,730.84 | 25,757 |
| 2022-03-18 | 7,200.00 | 7,210.00 | 7,080.00 | 7,130.00 | 5,722.82 | 28,127 |
| 2022-03-17 | 7,140.00 | 7,170.00 | 7,020.00 | 7,150.00 | 5,738.87 | 30,774 |
| 2022-03-16 | 6,920.00 | 7,130.00 | 6,920.00 | 7,100.00 | 5,698.74 | 24,890 |
| 2022-03-15 | 6,980.00 | 7,030.00 | 6,910.00 | 6,910.00 | 5,546.24 | 35,184 |
| 2022-03-14 | 7,060.00 | 7,110.00 | 6,920.00 | 7,070.00 | 5,674.66 | 35,456 |
| 2022-03-11 | 6,880.00 | 7,200.00 | 6,880.00 | 7,060.00 | 5,666.63 | 100,662 |
| 2022-03-10 | 6,780.00 | 6,940.00 | 6,730.00 | 6,870.00 | 5,514.13 | 30,694 |
| 2022-03-08 | 6,630.00 | 6,790.00 | 6,590.00 | 6,730.00 | 5,401.76 | 38,583 |
| 2022-03-07 | 7,050.00 | 7,060.00 | 6,790.00 | 6,790.00 | 5,449.92 | 49,359 |
| 2022-03-04 | 7,140.00 | 7,170.00 | 6,920.00 | 7,080.00 | 5,682.69 | 39,294 |
| 2022-03-03 | 7,140.00 | 7,290.00 | 7,070.00 | 7,130.00 | 5,722.82 | 65,609 |
| 2022-03-02 | 7,120.00 | 7,200.00 | 6,960.00 | 7,120.00 | 5,714.79 | 88,891 |
| 2022-02-28 | 6,360.00 | 7,320.00 | 6,360.00 | 7,140.00 | 5,730.84 | 618,662 |
| 2022-02-25 | 6,370.00 | 6,490.00 | 6,330.00 | 6,330.00 | 5,080.71 | 17,814 |
| 2022-02-24 | 6,470.00 | 6,480.00 | 6,220.00 | 6,370.00 | 5,112.81 | 14,809 |
| 2022-02-23 | 6,380.00 | 6,470.00 | 6,380.00 | 6,470.00 | 5,193.08 | 9,067 |
| 2022-02-22 | 6,570.00 | 6,570.00 | 6,410.00 | 6,410.00 | 5,144.92 | 15,130 |
| 2022-02-21 | 6,700.00 | 6,710.00 | 6,580.00 | 6,580.00 | 5,281.37 | 17,653 |
| 2022-02-18 | 6,600.00 | 6,700.00 | 6,550.00 | 6,700.00 | 5,377.68 | 12,993 |
| 2022-02-17 | 6,590.00 | 6,760.00 | 6,530.00 | 6,620.00 | 5,313.47 | 30,904 |
| 2022-02-16 | 6,260.00 | 6,620.00 | 6,260.00 | 6,590.00 | 5,289.39 | 25,679 |
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.