Sebitchem Co., LTD (KOSDAQ:107600)
South Korea · Delayed Price · Currency is KRW 40,800
+200 (0.49%)
At close: Oct 28, 2025
Sebitchem Co., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |