SebitChem Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 12,000.00 | 13,450.00 | 11,910.00 | 13,060.00 | 13,060.00 | 11,235 |
| 2026-07-22 | 12,080.00 | 12,990.00 | 12,080.00 | 12,150.00 | 12,150.00 | 5,609 |
| 2026-07-21 | 11,520.00 | 12,310.00 | 11,520.00 | 12,030.00 | 12,030.00 | 8,163 |
| 2026-07-20 | 13,020.00 | 13,020.00 | 12,080.00 | 12,300.00 | 12,300.00 | 9,304 |
| 2026-07-16 | 13,490.00 | 13,500.00 | 12,820.00 | 13,120.00 | 13,120.00 | 10,753 |
| 2026-07-15 | 12,350.00 | 13,500.00 | 12,350.00 | 13,490.00 | 13,490.00 | 7,425 |
| 2026-07-14 | 12,210.00 | 13,290.00 | 12,070.00 | 12,300.00 | 12,300.00 | 14,999 |
| 2026-07-13 | 13,700.00 | 14,400.00 | 12,610.00 | 12,860.00 | 12,860.00 | 11,942 |
| 2026-07-10 | 12,580.00 | 14,500.00 | 12,580.00 | 13,830.00 | 13,830.00 | 8,829 |
| 2026-07-09 | 12,460.00 | 13,790.00 | 12,460.00 | 12,570.00 | 12,570.00 | 11,876 |
| 2026-07-08 | 13,520.00 | 13,770.00 | 12,810.00 | 12,820.00 | 12,820.00 | 13,326 |
| 2026-07-07 | 13,140.00 | 14,400.00 | 13,140.00 | 13,620.00 | 13,620.00 | 5,681 |
| 2026-07-06 | 14,400.00 | 14,400.00 | 13,610.00 | 14,050.00 | 14,050.00 | 7,582 |
| 2026-07-03 | 14,170.00 | 14,400.00 | 13,310.00 | 13,960.00 | 13,960.00 | 11,007 |
| 2026-07-02 | 15,580.00 | 15,580.00 | 14,120.00 | 14,200.00 | 14,200.00 | 9,467 |
| 2026-07-01 | 15,150.00 | 15,510.00 | 14,710.00 | 15,290.00 | 15,290.00 | 8,648 |
| 2026-06-30 | 15,000.00 | 15,680.00 | 15,000.00 | 15,150.00 | 15,150.00 | 6,693 |
| 2026-06-29 | 13,100.00 | 15,990.00 | 13,100.00 | 15,620.00 | 15,620.00 | 17,241 |
| 2026-06-26 | 14,260.00 | 14,780.00 | 13,030.00 | 13,850.00 | 13,850.00 | 20,294 |
| 2026-06-25 | 14,570.00 | 15,190.00 | 14,070.00 | 14,420.00 | 14,420.00 | 11,834 |
| 2026-06-24 | 13,880.00 | 15,340.00 | 13,870.00 | 14,710.00 | 14,710.00 | 21,723 |
| 2026-06-23 | 15,790.00 | 16,520.00 | 14,900.00 | 14,910.00 | 14,910.00 | 19,194 |
| 2026-06-22 | 16,650.00 | 17,450.00 | 16,150.00 | 16,270.00 | 16,270.00 | 27,258 |
| 2026-06-19 | 18,020.00 | 18,310.00 | 16,990.00 | 17,470.00 | 17,470.00 | 22,395 |
| 2026-06-18 | 19,460.00 | 19,460.00 | 18,070.00 | 18,170.00 | 18,170.00 | 18,576 |
| 2026-06-17 | 19,880.00 | 19,880.00 | 18,600.00 | 19,460.00 | 19,460.00 | 12,069 |
| 2026-06-16 | 19,590.00 | 19,610.00 | 19,100.00 | 19,170.00 | 19,170.00 | 12,576 |
| 2026-06-15 | 20,500.00 | 20,500.00 | 19,240.00 | 19,700.00 | 19,700.00 | 11,161 |
| 2026-06-12 | 18,600.00 | 19,970.00 | 18,600.00 | 19,400.00 | 19,400.00 | 8,446 |
| 2026-06-11 | 18,290.00 | 18,590.00 | 17,600.00 | 18,390.00 | 18,390.00 | 10,915 |
| 2026-06-10 | 18,050.00 | 19,850.00 | 17,830.00 | 18,600.00 | 18,600.00 | 16,694 |
| 2026-06-09 | 19,290.00 | 19,290.00 | 17,100.00 | 18,050.00 | 18,050.00 | 18,878 |
| 2026-06-08 | 16,730.00 | 18,600.00 | 16,730.00 | 17,670.00 | 17,670.00 | 24,884 |
| 2026-06-05 | 20,650.00 | 21,000.00 | 19,350.00 | 19,920.00 | 19,920.00 | 17,472 |
| 2026-06-04 | 20,800.00 | 21,950.00 | 20,600.00 | 21,000.00 | 21,000.00 | 16,578 |
| 2026-06-02 | 20,900.00 | 21,900.00 | 20,850.00 | 21,200.00 | 21,200.00 | 24,519 |
| 2026-06-01 | 22,200.00 | 22,650.00 | 21,000.00 | 21,450.00 | 21,450.00 | 25,612 |
| 2026-05-29 | 24,000.00 | 24,000.00 | 22,400.00 | 22,650.00 | 22,650.00 | 23,444 |
| 2026-05-28 | 24,800.00 | 24,800.00 | 22,600.00 | 24,000.00 | 24,000.00 | 24,659 |
| 2026-05-27 | 24,900.00 | 25,550.00 | 23,550.00 | 23,550.00 | 23,550.00 | 27,399 |
| 2026-05-26 | 25,950.00 | 26,900.00 | 25,100.00 | 25,250.00 | 25,250.00 | 20,130 |
| 2026-05-22 | 26,400.00 | 26,750.00 | 25,500.00 | 25,700.00 | 25,700.00 | 16,695 |
| 2026-05-21 | 23,750.00 | 25,600.00 | 23,650.00 | 25,550.00 | 25,550.00 | 22,885 |
| 2026-05-20 | 23,900.00 | 24,600.00 | 22,600.00 | 22,700.00 | 22,700.00 | 20,786 |
| 2026-05-19 | 24,150.00 | 24,900.00 | 23,550.00 | 23,900.00 | 23,900.00 | 14,071 |
| 2026-05-18 | 24,800.00 | 25,100.00 | 23,000.00 | 24,600.00 | 24,600.00 | 18,282 |
| 2026-05-15 | 27,250.00 | 27,850.00 | 25,000.00 | 25,100.00 | 25,100.00 | 39,657 |
| 2026-05-14 | 26,000.00 | 27,550.00 | 25,650.00 | 27,200.00 | 27,200.00 | 34,932 |
| 2026-05-13 | 26,500.00 | 26,500.00 | 25,550.00 | 25,650.00 | 25,650.00 | 51,552 |
| 2026-05-12 | 28,050.00 | 28,300.00 | 25,700.00 | 26,500.00 | 26,500.00 | 50,898 |
| 2026-05-11 | 29,850.00 | 29,900.00 | 28,000.00 | 28,050.00 | 28,050.00 | 46,581 |
| 2026-05-08 | 30,350.00 | 30,350.00 | 29,200.00 | 29,850.00 | 29,850.00 | 41,403 |
| 2026-05-07 | 31,500.00 | 31,500.00 | 29,900.00 | 30,300.00 | 30,300.00 | 53,866 |
| 2026-05-06 | 31,600.00 | 32,500.00 | 30,650.00 | 31,500.00 | 31,500.00 | 88,135 |
| 2026-05-04 | 30,900.00 | 32,450.00 | 30,900.00 | 31,500.00 | 31,500.00 | 55,191 |
| 2026-04-30 | 32,500.00 | 32,550.00 | 30,650.00 | 30,700.00 | 30,700.00 | 49,322 |
| 2026-04-29 | 32,800.00 | 33,700.00 | 32,050.00 | 32,500.00 | 32,500.00 | 51,418 |
| 2026-04-28 | 31,650.00 | 34,250.00 | 31,650.00 | 32,750.00 | 32,750.00 | 161,374 |
| 2026-04-27 | 32,050.00 | 32,450.00 | 31,150.00 | 31,600.00 | 31,600.00 | 42,353 |
| 2026-04-24 | 32,100.00 | 34,400.00 | 31,300.00 | 32,050.00 | 32,050.00 | 113,670 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.