Sebo Manufacturing Engineering & Construction Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 10,000.00 | 10,050.00 | 9,790.00 | 9,820.00 | 8,939.06 | 58,594 |
| 2024-10-24 | 9,650.00 | 10,150.00 | 9,570.00 | 9,970.00 | 9,075.60 | 129,274 |
| 2024-10-23 | 9,570.00 | 9,650.00 | 9,480.00 | 9,650.00 | 8,784.31 | 18,173 |
| 2024-10-22 | 9,650.00 | 9,740.00 | 9,480.00 | 9,580.00 | 8,720.59 | 31,748 |
| 2024-10-21 | 9,450.00 | 9,740.00 | 9,390.00 | 9,670.00 | 8,802.51 | 53,437 |
| 2024-10-18 | 9,590.00 | 9,610.00 | 9,410.00 | 9,430.00 | 8,584.04 | 31,386 |
| 2024-10-17 | 9,530.00 | 9,640.00 | 9,450.00 | 9,600.00 | 8,738.79 | 32,208 |
| 2024-10-16 | 9,560.00 | 9,580.00 | 9,480.00 | 9,530.00 | 8,675.07 | 25,786 |
| 2024-10-15 | 9,670.00 | 9,670.00 | 9,520.00 | 9,600.00 | 8,738.79 | 18,660 |
| 2024-10-14 | 9,510.00 | 9,700.00 | 9,510.00 | 9,620.00 | 8,757.00 | 23,746 |
| 2024-10-11 | 9,460.00 | 9,570.00 | 9,450.00 | 9,540.00 | 8,684.17 | 14,712 |
| 2024-10-10 | 9,500.00 | 9,500.00 | 9,410.00 | 9,450.00 | 8,602.25 | 20,512 |
| 2024-10-08 | 9,530.00 | 9,580.00 | 9,410.00 | 9,490.00 | 8,638.66 | 27,881 |
| 2024-10-07 | 9,510.00 | 9,570.00 | 9,410.00 | 9,530.00 | 8,675.07 | 30,590 |
| 2024-10-04 | 9,490.00 | 9,650.00 | 9,460.00 | 9,520.00 | 8,665.97 | 15,868 |
| 2024-10-02 | 9,500.00 | 9,610.00 | 9,350.00 | 9,490.00 | 8,638.66 | 42,557 |
| 2024-09-30 | 9,810.00 | 9,810.00 | 9,520.00 | 9,570.00 | 8,711.48 | 33,918 |
| 2024-09-27 | 9,810.00 | 9,870.00 | 9,720.00 | 9,810.00 | 8,929.95 | 19,230 |
| 2024-09-26 | 9,840.00 | 9,870.00 | 9,740.00 | 9,840.00 | 8,957.26 | 35,467 |
| 2024-09-25 | 9,750.00 | 9,920.00 | 9,710.00 | 9,780.00 | 8,902.64 | 23,651 |
| 2024-09-24 | 9,620.00 | 9,750.00 | 9,600.00 | 9,730.00 | 8,857.13 | 29,945 |
| 2024-09-23 | 9,500.00 | 9,630.00 | 9,410.00 | 9,590.00 | 8,729.69 | 32,313 |
| 2024-09-20 | 9,550.00 | 9,660.00 | 9,480.00 | 9,480.00 | 8,629.56 | 26,210 |
| 2024-09-19 | 9,690.00 | 9,750.00 | 9,460.00 | 9,570.00 | 8,711.48 | 25,238 |
| 2024-09-13 | 9,710.00 | 9,740.00 | 9,560.00 | 9,690.00 | 8,820.72 | 24,756 |
| 2024-09-12 | 9,530.00 | 9,750.00 | 9,530.00 | 9,690.00 | 8,820.72 | 19,559 |
| 2024-09-11 | 9,720.00 | 9,730.00 | 9,400.00 | 9,470.00 | 8,620.45 | 28,969 |
| 2024-09-10 | 9,850.00 | 9,930.00 | 9,560.00 | 9,630.00 | 8,766.10 | 34,509 |
| 2024-09-09 | 9,450.00 | 9,830.00 | 9,440.00 | 9,810.00 | 8,929.95 | 36,910 |
| 2024-09-06 | 9,860.00 | 9,960.00 | 9,670.00 | 9,750.00 | 8,875.34 | 37,340 |
| 2024-09-05 | 9,920.00 | 10,080.00 | 9,780.00 | 9,940.00 | 9,048.29 | 34,823 |
| 2024-09-04 | 10,150.00 | 10,150.00 | 9,860.00 | 9,920.00 | 9,030.08 | 67,090 |
| 2024-09-03 | 10,220.00 | 10,370.00 | 10,080.00 | 10,330.00 | 9,403.30 | 28,008 |
| 2024-09-02 | 10,140.00 | 10,170.00 | 9,950.00 | 10,170.00 | 9,257.66 | 46,748 |
| 2024-08-30 | 10,070.00 | 10,210.00 | 10,070.00 | 10,140.00 | 9,230.35 | 9,046 |
| 2024-08-29 | 10,100.00 | 10,190.00 | 10,020.00 | 10,140.00 | 9,230.35 | 23,454 |
| 2024-08-28 | 10,230.00 | 10,340.00 | 10,150.00 | 10,200.00 | 9,284.97 | 30,303 |
| 2024-08-27 | 10,140.00 | 10,300.00 | 10,110.00 | 10,300.00 | 9,376.00 | 23,140 |
| 2024-08-26 | 10,340.00 | 10,370.00 | 10,140.00 | 10,220.00 | 9,303.17 | 41,116 |
| 2024-08-23 | 10,580.00 | 10,580.00 | 10,300.00 | 10,370.00 | 9,439.72 | 30,107 |
| 2024-08-22 | 10,500.00 | 10,620.00 | 10,270.00 | 10,610.00 | 9,658.19 | 63,413 |
| 2024-08-21 | 10,500.00 | 10,570.00 | 10,310.00 | 10,430.00 | 9,494.33 | 40,032 |
| 2024-08-20 | 10,230.00 | 10,460.00 | 10,230.00 | 10,460.00 | 9,521.64 | 40,106 |
| 2024-08-19 | 10,300.00 | 10,380.00 | 10,100.00 | 10,230.00 | 9,312.27 | 61,015 |
| 2024-08-16 | 10,370.00 | 10,430.00 | 10,240.00 | 10,300.00 | 9,376.00 | 39,416 |
| 2024-08-14 | 10,580.00 | 10,670.00 | 10,250.00 | 10,300.00 | 9,376.00 | 106,244 |
| 2024-08-12 | 10,900.00 | 10,980.00 | 10,670.00 | 10,670.00 | 9,712.80 | 42,884 |
| 2024-08-09 | 10,500.00 | 10,940.00 | 10,500.00 | 10,900.00 | 9,922.17 | 62,807 |
| 2024-08-08 | 9,990.00 | 10,520.00 | 9,860.00 | 10,480.00 | 9,539.85 | 28,866 |
| 2024-08-07 | 9,930.00 | 10,100.00 | 9,880.00 | 10,100.00 | 9,193.94 | 23,867 |
| 2024-08-06 | 9,630.00 | 10,050.00 | 9,500.00 | 9,980.00 | 9,084.70 | 81,873 |
| 2024-08-05 | 10,200.00 | 10,220.00 | 9,300.00 | 9,670.00 | 8,802.51 | 106,894 |
| 2024-08-02 | 11,000.00 | 11,000.00 | 10,270.00 | 10,310.00 | 9,385.10 | 73,342 |
| 2024-08-01 | 11,080.00 | 11,440.00 | 10,700.00 | 11,150.00 | 10,149.74 | 34,348 |
| 2024-07-31 | 10,770.00 | 11,080.00 | 10,740.00 | 11,080.00 | 10,086.02 | 24,280 |
| 2024-07-30 | 11,030.00 | 11,030.00 | 10,650.00 | 10,770.00 | 9,803.83 | 29,766 |
| 2024-07-29 | 10,800.00 | 11,150.00 | 10,750.00 | 11,030.00 | 10,040.51 | 22,481 |
| 2024-07-26 | 10,530.00 | 10,840.00 | 10,490.00 | 10,840.00 | 9,867.55 | 26,854 |
| 2024-07-25 | 10,550.00 | 10,730.00 | 10,450.00 | 10,520.00 | 9,576.26 | 52,035 |
| 2024-07-24 | 10,800.00 | 11,000.00 | 10,720.00 | 10,850.00 | 9,876.66 | 37,208 |
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.