Sebitchem Co., LTD (KOSDAQ:107600)
South Korea · Delayed Price · Currency is KRW 31,000
+50 (0.16%)
At close: Nov 17, 2025
Sebitchem Co., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 30,350.00 | 31,900.00 | 29,600.00 | 29,950.00 | 29,950.00 | -1.16% | 22,658 |
| Nov 18, 2025 | 31,500.00 | 33,750.00 | 30,200.00 | 30,300.00 | 30,300.00 | -2.26% | 80,183 |
| Nov 17, 2025 | 31,250.00 | 31,350.00 | 30,000.00 | 31,000.00 | 31,000.00 | 0.16% | 27,476 |
| Nov 14, 2025 | 31,800.00 | 32,200.00 | 30,950.00 | 30,950.00 | 30,950.00 | -5.93% | 39,182 |
| Nov 13, 2025 | 32,100.00 | 33,150.00 | 31,300.00 | 32,900.00 | 32,900.00 | 2.49% | 44,266 |
| Nov 12, 2025 | 32,700.00 | 33,150.00 | 31,750.00 | 32,100.00 | 32,100.00 | -0.16% | 37,023 |
| Nov 11, 2025 | 33,800.00 | 34,700.00 | 31,750.00 | 32,150.00 | 32,150.00 | -2.87% | 85,210 |
| Nov 10, 2025 | 31,000.00 | 33,650.00 | 30,950.00 | 33,100.00 | 33,100.00 | 4.75% | 55,229 |
| Nov 7, 2025 | 31,500.00 | 33,150.00 | 30,600.00 | 31,600.00 | 31,600.00 | -2.47% | 45,713 |
| Nov 6, 2025 | 33,800.00 | 34,300.00 | 32,400.00 | 32,400.00 | 32,400.00 | -1.82% | 60,993 |
| Nov 5, 2025 | 33,100.00 | 33,500.00 | 31,000.00 | 33,000.00 | 33,000.00 | -2.37% | 80,718 |
| Nov 4, 2025 | 35,300.00 | 36,700.00 | 33,700.00 | 33,800.00 | 33,800.00 | -1.46% | 210,884 |
| Nov 3, 2025 | 34,850.00 | 34,950.00 | 33,450.00 | 34,300.00 | 34,300.00 | 0.15% | 133,399 |
| Oct 31, 2025 | 35,000.00 | 35,650.00 | 34,050.00 | 34,250.00 | 34,250.00 | -2.28% | 126,042 |
| Oct 30, 2025 | 38,300.00 | 38,700.00 | 35,000.00 | 35,050.00 | 35,050.00 | -7.76% | 232,689 |
| Oct 29, 2025 | 40,800.00 | 41,200.00 | 37,250.00 | 38,000.00 | 38,000.00 | -6.86% | 339,936 |
| Oct 28, 2025 | 40,400.00 | 42,750.00 | 39,000.00 | 40,800.00 | 40,800.00 | 0.49% | 713,715 |
| Oct 27, 2025 | 39,800.00 | 42,650.00 | 39,000.00 | 40,600.00 | 40,600.00 | 7.41% | 1,507,903 |
| Oct 24, 2025 | 35,700.00 | 39,800.00 | 35,500.00 | 37,800.00 | 37,800.00 | 8.00% | 1,113,332 |
| Oct 23, 2025 | 37,700.00 | 38,200.00 | 34,850.00 | 35,000.00 | 35,000.00 | -5.79% | 271,358 |
| Oct 22, 2025 | 36,000.00 | 39,500.00 | 35,950.00 | 37,150.00 | 37,150.00 | 4.65% | 808,029 |
| Oct 21, 2025 | 35,050.00 | 41,150.00 | 33,525.00 | 35,500.00 | 35,500.00 | 1.87% | 1,995,582 |
| Oct 20, 2025 | 34,750.00 | 36,550.00 | 33,400.00 | 34,850.00 | 34,850.00 | 1.31% | 326,675 |
| Oct 17, 2025 | 35,100.00 | 39,800.00 | 33,850.00 | 34,400.00 | 34,400.00 | -1.15% | 1,609,185 |
| Oct 16, 2025 | 30,950.00 | 39,100.00 | 30,500.00 | 34,800.00 | 34,800.00 | 10.65% | 2,439,360 |
| Oct 15, 2025 | 31,900.00 | 32,200.00 | 30,450.00 | 31,450.00 | 31,450.00 | -0.47% | 310,982 |
| Oct 14, 2025 | 30,550.00 | 33,600.00 | 28,900.00 | 31,600.00 | 31,600.00 | 3.44% | 1,842,118 |
| Oct 13, 2025 | 23,250.00 | 30,550.00 | 22,800.00 | 30,550.00 | 30,550.00 | 30.00% | 978,077 |
| Oct 10, 2025 | 24,200.00 | 24,200.00 | 23,000.00 | 23,500.00 | 23,500.00 | -2.08% | 41,729 |
| Oct 2, 2025 | 24,000.00 | 24,600.00 | 23,900.00 | 24,000.00 | 24,000.00 | -0.41% | 25,051 |
| Oct 1, 2025 | 23,300.00 | 24,400.00 | 23,300.00 | 24,100.00 | 24,100.00 | 3.21% | 31,298 |
| Sep 30, 2025 | 23,250.00 | 24,050.00 | 23,250.00 | 23,350.00 | 23,350.00 | -1.06% | 33,294 |
| Sep 29, 2025 | 24,850.00 | 24,900.00 | 23,300.00 | 23,600.00 | 23,600.00 | -5.03% | 67,603 |
| Sep 26, 2025 | 26,550.00 | 26,700.00 | 24,750.00 | 24,850.00 | 24,850.00 | -7.79% | 88,849 |
| Sep 25, 2025 | 25,800.00 | 27,800.00 | 25,750.00 | 26,950.00 | 26,950.00 | 4.66% | 116,255 |
| Sep 24, 2025 | 27,650.00 | 28,000.00 | 25,400.00 | 25,750.00 | 25,750.00 | -3.56% | 113,183 |
| Sep 23, 2025 | 27,150.00 | 27,150.00 | 26,050.00 | 26,700.00 | 26,700.00 | -1.29% | 70,309 |
| Sep 22, 2025 | 25,850.00 | 27,050.00 | 25,850.00 | 27,050.00 | 27,050.00 | 4.84% | 83,828 |
| Sep 19, 2025 | 26,300.00 | 26,300.00 | 25,400.00 | 25,800.00 | 25,800.00 | -1.34% | 28,670 |
| Sep 18, 2025 | 25,200.00 | 26,350.00 | 25,000.00 | 26,150.00 | 26,150.00 | 2.75% | 57,628 |
| Sep 17, 2025 | 26,200.00 | 26,350.00 | 25,150.00 | 25,450.00 | 25,450.00 | -2.49% | 66,697 |
| Sep 16, 2025 | 26,750.00 | 27,300.00 | 25,950.00 | 26,100.00 | 26,100.00 | -2.06% | 78,061 |
| Sep 15, 2025 | 26,800.00 | 27,300.00 | 26,200.00 | 26,650.00 | 26,650.00 | 0.57% | 102,684 |
| Sep 12, 2025 | 25,200.00 | 27,250.00 | 25,200.00 | 26,500.00 | 26,500.00 | 6.21% | 257,686 |
| Sep 11, 2025 | 25,600.00 | 25,650.00 | 24,850.00 | 24,950.00 | 24,950.00 | -2.35% | 70,248 |
| Sep 10, 2025 | 25,000.00 | 26,350.00 | 24,350.00 | 25,550.00 | 25,550.00 | 0.79% | 135,582 |
| Sep 9, 2025 | 25,700.00 | 25,700.00 | 24,700.00 | 25,350.00 | 25,350.00 | 0.20% | 66,995 |
| Sep 8, 2025 | 25,450.00 | 25,950.00 | 24,600.00 | 25,300.00 | 25,300.00 | -0.98% | 107,707 |
| Sep 5, 2025 | 25,100.00 | 26,125.00 | 24,900.00 | 25,550.00 | 25,550.00 | 1.79% | 101,020 |
| Sep 4, 2025 | 26,100.00 | 26,500.00 | 24,800.00 | 25,100.00 | 25,100.00 | -0.59% | 229,310 |