SebitChem Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 33,550.00 | 34,350.00 | 32,400.00 | 33,700.00 | 33,700.00 | 151,925 |
| 2026-04-21 | 31,050.00 | 37,350.00 | 30,600.00 | 32,800.00 | 32,800.00 | 635,574 |
| 2026-04-20 | 30,200.00 | 31,900.00 | 29,700.00 | 30,400.00 | 30,400.00 | 83,002 |
| 2026-04-17 | 29,750.00 | 30,700.00 | 28,600.00 | 30,150.00 | 30,150.00 | 93,138 |
| 2026-04-16 | 28,950.00 | 29,350.00 | 28,150.00 | 29,000.00 | 29,000.00 | 32,728 |
| 2026-04-15 | 28,500.00 | 29,050.00 | 28,100.00 | 28,500.00 | 28,500.00 | 39,382 |
| 2026-04-14 | 28,100.00 | 28,400.00 | 27,800.00 | 28,100.00 | 28,100.00 | 27,656 |
| 2026-04-13 | 27,500.00 | 27,950.00 | 27,000.00 | 27,750.00 | 27,750.00 | 19,913 |
| 2026-04-10 | 27,500.00 | 28,050.00 | 27,300.00 | 27,550.00 | 27,550.00 | 24,998 |
| 2026-04-09 | 27,900.00 | 28,600.00 | 27,150.00 | 27,450.00 | 27,450.00 | 39,608 |
| 2026-04-08 | 27,850.00 | 28,100.00 | 27,100.00 | 27,900.00 | 27,900.00 | 57,536 |
| 2026-04-07 | 25,700.00 | 32,000.00 | 25,400.00 | 26,900.00 | 26,900.00 | 403,791 |
| 2026-04-06 | 25,600.00 | 26,200.00 | 24,850.00 | 25,100.00 | 25,100.00 | 19,195 |
| 2026-04-03 | 25,600.00 | 25,800.00 | 24,600.00 | 25,200.00 | 25,200.00 | 18,574 |
| 2026-04-02 | 26,600.00 | 27,750.00 | 24,700.00 | 24,900.00 | 24,900.00 | 47,888 |
| 2026-04-01 | 25,600.00 | 26,700.00 | 25,600.00 | 26,300.00 | 26,300.00 | 21,553 |
| 2026-03-31 | 27,050.00 | 28,500.00 | 25,050.00 | 25,100.00 | 25,100.00 | 80,421 |
| 2026-03-30 | 25,950.00 | 27,150.00 | 25,150.00 | 26,300.00 | 26,300.00 | 13,783 |
| 2026-03-27 | 25,000.00 | 26,950.00 | 24,750.00 | 26,750.00 | 26,750.00 | 28,476 |
| 2026-03-26 | 27,800.00 | 27,800.00 | 25,850.00 | 25,850.00 | 25,850.00 | 18,571 |
| 2026-03-25 | 26,000.00 | 27,900.00 | 25,100.00 | 27,500.00 | 27,500.00 | 44,024 |
| 2026-03-24 | 25,000.00 | 26,400.00 | 24,750.00 | 25,100.00 | 25,100.00 | 12,985 |
| 2026-03-23 | 25,950.00 | 25,950.00 | 24,000.00 | 24,600.00 | 24,600.00 | 21,288 |
| 2026-03-20 | 26,200.00 | 26,850.00 | 26,000.00 | 26,400.00 | 26,400.00 | 15,812 |
| 2026-03-19 | 26,700.00 | 26,850.00 | 26,000.00 | 26,200.00 | 26,200.00 | 20,143 |
| 2026-03-18 | 27,800.00 | 27,800.00 | 26,950.00 | 27,150.00 | 27,150.00 | 21,408 |
| 2026-03-17 | 26,200.00 | 27,900.00 | 26,200.00 | 27,100.00 | 27,100.00 | 25,451 |
| 2026-03-16 | 26,050.00 | 26,700.00 | 25,750.00 | 26,200.00 | 26,200.00 | 14,138 |
| 2026-03-13 | 26,150.00 | 26,400.00 | 25,200.00 | 26,050.00 | 26,050.00 | 20,387 |
| 2026-03-12 | 26,600.00 | 27,100.00 | 26,100.00 | 26,700.00 | 26,700.00 | 12,905 |
| 2026-03-11 | 26,700.00 | 27,350.00 | 26,100.00 | 26,600.00 | 26,600.00 | 24,883 |
| 2026-03-10 | 26,150.00 | 28,300.00 | 26,000.00 | 26,600.00 | 26,600.00 | 20,379 |
| 2026-03-09 | 27,450.00 | 27,450.00 | 24,600.00 | 25,200.00 | 25,200.00 | 30,134 |
| 2026-03-06 | 25,650.00 | 28,150.00 | 25,650.00 | 27,850.00 | 27,850.00 | 26,440 |
| 2026-03-05 | 25,750.00 | 27,350.00 | 25,250.00 | 26,400.00 | 26,400.00 | 43,819 |
| 2026-03-04 | 27,150.00 | 27,950.00 | 22,750.00 | 23,000.00 | 23,000.00 | 95,444 |
| 2026-03-03 | 30,050.00 | 31,500.00 | 28,400.00 | 28,450.00 | 28,450.00 | 57,791 |
| 2026-02-27 | 31,500.00 | 32,400.00 | 31,000.00 | 31,150.00 | 31,150.00 | 42,287 |
| 2026-02-26 | 33,000.00 | 33,050.00 | 31,500.00 | 31,700.00 | 31,700.00 | 47,525 |
| 2026-02-25 | 32,850.00 | 33,300.00 | 31,950.00 | 32,650.00 | 32,650.00 | 59,652 |
| 2026-02-24 | 32,400.00 | 33,750.00 | 32,100.00 | 32,550.00 | 32,550.00 | 43,955 |
| 2026-02-23 | 33,000.00 | 34,150.00 | 31,750.00 | 31,950.00 | 31,950.00 | 40,365 |
| 2026-02-20 | 33,000.00 | 33,300.00 | 32,400.00 | 32,700.00 | 32,700.00 | 27,621 |
| 2026-02-19 | 31,750.00 | 33,200.00 | 30,900.00 | 33,000.00 | 33,000.00 | 55,101 |
| 2026-02-13 | 32,650.00 | 32,650.00 | 31,200.00 | 31,500.00 | 31,500.00 | 31,107 |
| 2026-02-12 | 32,400.00 | 33,800.00 | 31,900.00 | 32,850.00 | 32,850.00 | 36,470 |
| 2026-02-11 | 33,600.00 | 34,200.00 | 32,200.00 | 32,250.00 | 32,250.00 | 29,148 |
| 2026-02-10 | 34,650.00 | 35,000.00 | 33,300.00 | 33,550.00 | 33,550.00 | 23,086 |
| 2026-02-09 | 33,800.00 | 34,750.00 | 32,950.00 | 34,050.00 | 34,050.00 | 38,276 |
| 2026-02-06 | 32,700.00 | 32,900.00 | 31,000.00 | 32,400.00 | 32,400.00 | 54,532 |
| 2026-02-05 | 35,650.00 | 35,650.00 | 33,400.00 | 33,600.00 | 33,600.00 | 56,536 |
| 2026-02-04 | 35,000.00 | 37,700.00 | 34,650.00 | 36,100.00 | 36,100.00 | 88,669 |
| 2026-02-03 | 35,000.00 | 36,300.00 | 34,600.00 | 35,300.00 | 35,300.00 | 60,555 |
| 2026-02-02 | 36,450.00 | 37,750.00 | 34,100.00 | 34,650.00 | 34,650.00 | 88,119 |
| 2026-01-30 | 38,850.00 | 39,250.00 | 36,800.00 | 37,000.00 | 37,000.00 | 112,333 |
| 2026-01-29 | 39,550.00 | 40,100.00 | 35,600.00 | 38,850.00 | 38,850.00 | 225,505 |
| 2026-01-28 | 38,000.00 | 39,000.00 | 37,350.00 | 38,500.00 | 38,500.00 | 217,537 |
| 2026-01-27 | 36,950.00 | 40,350.00 | 35,800.00 | 37,350.00 | 37,350.00 | 467,570 |
| 2026-01-26 | 35,650.00 | 38,450.00 | 35,400.00 | 37,000.00 | 37,000.00 | 307,052 |
| 2026-01-23 | 35,400.00 | 36,900.00 | 33,650.00 | 34,900.00 | 34,900.00 | 267,159 |
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.