Sebitchem Co., LTD (KOSDAQ:107600)
South Korea · Delayed Price · Currency is KRW 24,000
-100 (-0.41%)
At close: Oct 2, 2025
Sebitchem Co., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2025 | 26,100.00 | 26,500.00 | 25,050.00 | 25,250.00 | 25,250.00 | -4.17% | 170,965 |
| Sep 2, 2025 | 27,100.00 | 27,350.00 | 25,900.00 | 26,350.00 | 26,350.00 | -3.48% | 173,461 |
| Sep 1, 2025 | 27,600.00 | 27,600.00 | 26,350.00 | 27,300.00 | 27,300.00 | -1.27% | 122,533 |
| Aug 29, 2025 | 29,150.00 | 29,150.00 | 27,450.00 | 27,650.00 | 27,650.00 | -5.47% | 174,414 |
| Aug 28, 2025 | 32,650.00 | 32,850.00 | 28,500.00 | 29,250.00 | 29,250.00 | -8.16% | 269,038 |
| Aug 27, 2025 | 32,950.00 | 33,550.00 | 31,250.00 | 31,850.00 | 31,850.00 | -2.75% | 130,752 |
| Aug 26, 2025 | 33,600.00 | 35,450.00 | 32,550.00 | 32,750.00 | 32,750.00 | -4.38% | 119,474 |
| Aug 25, 2025 | 35,450.00 | 35,750.00 | 33,250.00 | 34,250.00 | 34,250.00 | -1.58% | 156,231 |
| Aug 22, 2025 | 37,200.00 | 37,200.00 | 34,000.00 | 34,800.00 | 34,800.00 | -4.92% | 179,290 |
| Aug 21, 2025 | 37,150.00 | 37,250.00 | 35,900.00 | 36,600.00 | 36,600.00 | -1.35% | 143,509 |
| Aug 20, 2025 | 34,300.00 | 37,150.00 | 34,150.00 | 37,100.00 | 37,100.00 | 2.20% | 253,834 |
| Aug 19, 2025 | 35,500.00 | 38,900.00 | 35,300.00 | 36,300.00 | 36,300.00 | 5.22% | 339,632 |
| Aug 18, 2025 | 36,450.00 | 37,200.00 | 33,600.00 | 34,500.00 | 34,500.00 | -1.99% | 226,141 |
| Aug 14, 2025 | 31,800.00 | 37,650.00 | 31,250.00 | 35,200.00 | 35,200.00 | 10.34% | 1,174,854 |
| Aug 13, 2025 | 34,200.00 | 34,550.00 | 31,350.00 | 31,900.00 | 31,900.00 | -6.31% | 218,638 |
| Aug 12, 2025 | 34,650.00 | 35,700.00 | 33,550.00 | 34,050.00 | 34,050.00 | -2.01% | 221,905 |
| Aug 11, 2025 | 34,250.00 | 37,650.00 | 33,300.00 | 34,750.00 | 34,750.00 | 0.43% | 747,976 |
| Aug 8, 2025 | 28,900.00 | 36,700.00 | 27,300.00 | 34,600.00 | 34,600.00 | 21.40% | 2,823,481 |
| Aug 7, 2025 | 29,450.00 | 29,500.00 | 27,900.00 | 28,500.00 | 28,500.00 | -2.90% | 241,827 |
| Aug 6, 2025 | 26,150.00 | 30,500.00 | 26,150.00 | 29,350.00 | 29,350.00 | 12.02% | 1,006,456 |
| Aug 5, 2025 | 24,800.00 | 28,550.00 | 24,750.00 | 26,200.00 | 26,200.00 | 9.85% | 1,123,657 |
| Aug 4, 2025 | 21,900.00 | 25,400.00 | 21,700.00 | 23,850.00 | 23,850.00 | 11.19% | 890,464 |
| Aug 1, 2025 | 22,200.00 | 22,300.00 | 20,850.00 | 21,450.00 | 21,450.00 | -5.30% | 129,174 |
| Jul 31, 2025 | 22,150.00 | 23,600.00 | 21,500.00 | 22,650.00 | 22,650.00 | 2.26% | 238,436 |
| Jul 30, 2025 | 22,600.00 | 24,150.00 | 22,150.00 | 22,150.00 | 22,150.00 | -1.34% | 508,960 |
| Jul 29, 2025 | 20,700.00 | 24,550.00 | 19,880.00 | 22,450.00 | 22,450.00 | 8.45% | 1,619,674 |
| Jul 28, 2025 | 19,070.00 | 22,550.00 | 19,070.00 | 20,700.00 | 20,700.00 | 9.00% | 733,338 |
| Jul 25, 2025 | 19,650.00 | 19,650.00 | 18,850.00 | 18,990.00 | 18,990.00 | -3.36% | 91,431 |