Sebo Manufacturing Engineering & Construction Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 6,260.00 | 6,620.00 | 6,260.00 | 6,590.00 | 5,289.39 | 25,679 |
| 2022-02-15 | 6,290.00 | 6,330.00 | 6,170.00 | 6,270.00 | 5,032.55 | 26,442 |
| 2022-02-14 | 6,510.00 | 6,510.00 | 6,300.00 | 6,330.00 | 5,080.71 | 20,150 |
| 2022-02-11 | 6,750.00 | 6,750.00 | 6,580.00 | 6,580.00 | 5,281.37 | 16,011 |
| 2022-02-10 | 6,740.00 | 6,820.00 | 6,630.00 | 6,790.00 | 5,449.92 | 13,372 |
| 2022-02-09 | 6,610.00 | 6,750.00 | 6,610.00 | 6,740.00 | 5,409.79 | 14,808 |
| 2022-02-08 | 6,900.00 | 6,900.00 | 6,570.00 | 6,610.00 | 5,305.45 | 30,242 |
| 2022-02-07 | 6,590.00 | 6,670.00 | 6,580.00 | 6,630.00 | 5,321.50 | 21,663 |
| 2022-02-04 | 6,430.00 | 7,050.00 | 6,430.00 | 6,580.00 | 5,281.37 | 179,742 |
| 2022-02-03 | 6,280.00 | 6,430.00 | 6,210.00 | 6,430.00 | 5,160.97 | 23,152 |
| 2022-01-28 | 6,180.00 | 6,300.00 | 6,100.00 | 6,120.00 | 4,912.15 | 46,137 |
| 2022-01-27 | 6,420.00 | 6,440.00 | 6,150.00 | 6,180.00 | 4,960.31 | 14,303 |
| 2022-01-26 | 6,180.00 | 6,430.00 | 6,130.00 | 6,410.00 | 5,144.92 | 20,045 |
| 2022-01-25 | 6,410.00 | 6,440.00 | 6,160.00 | 6,180.00 | 4,960.31 | 33,082 |
| 2022-01-24 | 6,440.00 | 6,460.00 | 6,330.00 | 6,440.00 | 5,169.00 | 26,025 |
| 2022-01-21 | 6,620.00 | 6,630.00 | 6,320.00 | 6,520.00 | 5,233.21 | 59,368 |
| 2022-01-20 | 6,510.00 | 6,620.00 | 6,450.00 | 6,620.00 | 5,313.47 | 20,873 |
| 2022-01-19 | 6,770.00 | 6,770.00 | 6,570.00 | 6,570.00 | 5,273.34 | 22,864 |
| 2022-01-18 | 6,800.00 | 6,870.00 | 6,670.00 | 6,850.00 | 5,498.08 | 22,325 |
| 2022-01-17 | 7,050.00 | 7,050.00 | 6,800.00 | 6,800.00 | 5,457.95 | 29,729 |
| 2022-01-14 | 7,250.00 | 7,250.00 | 7,050.00 | 7,060.00 | 5,666.63 | 31,877 |
| 2022-01-13 | 7,300.00 | 7,300.00 | 7,190.00 | 7,260.00 | 5,827.16 | 39,367 |
| 2022-01-12 | 7,080.00 | 7,270.00 | 7,040.00 | 7,260.00 | 5,827.16 | 60,835 |
| 2022-01-11 | 7,070.00 | 7,160.00 | 6,700.00 | 7,100.00 | 5,698.74 | 52,419 |
| 2022-01-10 | 6,940.00 | 7,110.00 | 6,940.00 | 7,070.00 | 5,674.66 | 60,480 |
| 2022-01-07 | 6,870.00 | 6,940.00 | 6,830.00 | 6,940.00 | 5,570.32 | 15,903 |
| 2022-01-06 | 6,980.00 | 6,980.00 | 6,830.00 | 6,940.00 | 5,570.32 | 29,238 |
| 2022-01-05 | 7,080.00 | 7,120.00 | 6,970.00 | 7,060.00 | 5,666.63 | 24,787 |
| 2022-01-04 | 7,190.00 | 7,190.00 | 7,030.00 | 7,080.00 | 5,682.69 | 17,320 |
| 2022-01-03 | 7,120.00 | 7,140.00 | 7,050.00 | 7,070.00 | 5,674.66 | 21,476 |
| 2021-12-30 | 7,020.00 | 7,100.00 | 6,950.00 | 7,090.00 | 5,690.71 | 38,305 |
| 2021-12-29 | 7,010.00 | 7,090.00 | 6,950.00 | 7,090.00 | 5,690.71 | 31,648 |
| 2021-12-28 | 7,020.00 | 7,050.00 | 6,880.00 | 7,010.00 | 5,425.84 | 25,785 |
| 2021-12-27 | 6,970.00 | 7,090.00 | 6,940.00 | 6,950.00 | 5,379.40 | 13,159 |
| 2021-12-24 | 6,890.00 | 7,020.00 | 6,850.00 | 6,940.00 | 5,371.66 | 21,916 |
| 2021-12-23 | 6,900.00 | 6,970.00 | 6,870.00 | 6,890.00 | 5,332.96 | 10,945 |
| 2021-12-22 | 6,940.00 | 6,950.00 | 6,800.00 | 6,870.00 | 5,317.48 | 15,531 |
| 2021-12-21 | 6,730.00 | 6,900.00 | 6,630.00 | 6,870.00 | 5,317.48 | 17,600 |
| 2021-12-20 | 6,840.00 | 6,920.00 | 6,730.00 | 6,730.00 | 5,209.12 | 24,393 |
| 2021-12-17 | 6,940.00 | 6,950.00 | 6,860.00 | 6,900.00 | 5,340.70 | 15,108 |
| 2021-12-16 | 7,000.00 | 7,040.00 | 6,900.00 | 6,940.00 | 5,371.66 | 19,393 |
| 2021-12-15 | 7,000.00 | 7,050.00 | 6,940.00 | 7,000.00 | 5,418.10 | 29,781 |
| 2021-12-14 | 6,910.00 | 7,070.00 | 6,870.00 | 7,030.00 | 5,441.32 | 71,712 |
| 2021-12-13 | 6,800.00 | 6,990.00 | 6,760.00 | 6,960.00 | 5,387.14 | 47,354 |
| 2021-12-10 | 6,770.00 | 6,890.00 | 6,660.00 | 6,820.00 | 5,278.78 | 54,842 |
| 2021-12-09 | 6,670.00 | 6,790.00 | 6,570.00 | 6,770.00 | 5,240.08 | 48,287 |
| 2021-12-08 | 6,530.00 | 6,660.00 | 6,450.00 | 6,580.00 | 5,093.01 | 66,599 |
| 2021-12-07 | 6,510.00 | 6,510.00 | 6,370.00 | 6,510.00 | 5,038.83 | 20,276 |
| 2021-12-06 | 6,300.00 | 6,490.00 | 6,220.00 | 6,450.00 | 4,992.39 | 27,013 |
| 2021-12-03 | 6,340.00 | 6,400.00 | 6,210.00 | 6,300.00 | 4,876.29 | 24,993 |
| 2021-12-02 | 6,130.00 | 6,340.00 | 6,080.00 | 6,290.00 | 4,868.55 | 19,734 |
| 2021-12-01 | 6,000.00 | 6,170.00 | 5,820.00 | 6,120.00 | 4,736.97 | 31,625 |
| 2021-11-30 | 6,150.00 | 6,280.00 | 5,990.00 | 6,040.00 | 4,675.05 | 44,635 |
| 2021-11-29 | 6,070.00 | 6,280.00 | 6,000.00 | 6,210.00 | 4,806.63 | 24,771 |
| 2021-11-26 | 6,440.00 | 6,440.00 | 6,220.00 | 6,300.00 | 4,876.29 | 41,152 |
| 2021-11-25 | 6,540.00 | 6,540.00 | 6,380.00 | 6,440.00 | 4,984.65 | 30,574 |
| 2021-11-24 | 6,630.00 | 6,700.00 | 6,440.00 | 6,540.00 | 5,062.05 | 83,473 |
| 2021-11-23 | 6,720.00 | 6,780.00 | 6,630.00 | 6,730.00 | 5,209.12 | 65,199 |
| 2021-11-22 | 6,810.00 | 6,820.00 | 6,570.00 | 6,790.00 | 5,255.56 | 55,916 |
| 2021-11-19 | 6,900.00 | 6,940.00 | 6,750.00 | 6,760.00 | 5,232.34 | 59,054 |
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.