Sebitchem Co., LTD (KOSDAQ:107600)
South Korea · Delayed Price · Currency is KRW 22,700
-1,200 (-5.02%)
At close: May 20, 2026
Sebitchem Co., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 23,750.00 | 25,600.00 | 23,650.00 | 25,550.00 | 25,550.00 | 12.56% | 22,853 |
| May 20, 2026 | 23,900.00 | 24,600.00 | 22,600.00 | 22,700.00 | 22,700.00 | -5.02% | 20,544 |
| May 19, 2026 | 24,150.00 | 24,900.00 | 23,550.00 | 23,900.00 | 23,900.00 | -2.85% | 14,071 |
| May 18, 2026 | 24,800.00 | 25,100.00 | 23,000.00 | 24,600.00 | 24,600.00 | -1.99% | 18,282 |
| May 15, 2026 | 27,250.00 | 27,850.00 | 25,000.00 | 25,100.00 | 25,100.00 | -7.72% | 39,657 |
| May 14, 2026 | 26,000.00 | 27,550.00 | 25,650.00 | 27,200.00 | 27,200.00 | 6.04% | 34,932 |
| May 13, 2026 | 26,500.00 | 26,500.00 | 25,550.00 | 25,650.00 | 25,650.00 | -3.21% | 51,552 |
| May 12, 2026 | 28,050.00 | 28,300.00 | 25,700.00 | 26,500.00 | 26,500.00 | -5.53% | 50,898 |
| May 11, 2026 | 29,850.00 | 29,900.00 | 28,000.00 | 28,050.00 | 28,050.00 | -6.03% | 46,581 |
| May 8, 2026 | 30,350.00 | 30,350.00 | 29,200.00 | 29,850.00 | 29,850.00 | -1.49% | 41,403 |
| May 7, 2026 | 31,500.00 | 31,500.00 | 29,900.00 | 30,300.00 | 30,300.00 | -3.81% | 53,866 |
| May 6, 2026 | 31,600.00 | 32,500.00 | 30,650.00 | 31,500.00 | 31,500.00 | - | 88,135 |
| May 4, 2026 | 30,900.00 | 32,450.00 | 30,900.00 | 31,500.00 | 31,500.00 | 2.61% | 55,191 |
| Apr 30, 2026 | 32,500.00 | 32,550.00 | 30,650.00 | 30,700.00 | 30,700.00 | -5.54% | 49,322 |
| Apr 29, 2026 | 32,800.00 | 33,700.00 | 32,050.00 | 32,500.00 | 32,500.00 | -0.76% | 51,418 |
| Apr 28, 2026 | 31,650.00 | 34,250.00 | 31,650.00 | 32,750.00 | 32,750.00 | 3.64% | 161,374 |
| Apr 27, 2026 | 32,050.00 | 32,450.00 | 31,150.00 | 31,600.00 | 31,600.00 | -1.40% | 42,353 |
| Apr 24, 2026 | 32,100.00 | 34,400.00 | 31,300.00 | 32,050.00 | 32,050.00 | 1.26% | 113,670 |
| Apr 23, 2026 | 33,700.00 | 33,850.00 | 31,000.00 | 31,650.00 | 31,650.00 | -6.08% | 93,611 |
| Apr 22, 2026 | 33,550.00 | 34,350.00 | 32,400.00 | 33,700.00 | 33,700.00 | 2.74% | 151,925 |
| Apr 21, 2026 | 31,050.00 | 37,350.00 | 30,600.00 | 32,800.00 | 32,800.00 | 7.89% | 635,574 |
| Apr 20, 2026 | 30,200.00 | 31,900.00 | 29,700.00 | 30,400.00 | 30,400.00 | 0.83% | 83,002 |
| Apr 17, 2026 | 29,750.00 | 30,700.00 | 28,600.00 | 30,150.00 | 30,150.00 | 3.97% | 93,138 |
| Apr 16, 2026 | 28,950.00 | 29,350.00 | 28,150.00 | 29,000.00 | 29,000.00 | 1.75% | 32,728 |
| Apr 15, 2026 | 28,500.00 | 29,050.00 | 28,100.00 | 28,500.00 | 28,500.00 | 1.42% | 39,382 |
| Apr 14, 2026 | 28,100.00 | 28,400.00 | 27,800.00 | 28,100.00 | 28,100.00 | 1.26% | 27,656 |
| Apr 13, 2026 | 27,500.00 | 27,950.00 | 27,000.00 | 27,750.00 | 27,750.00 | 0.73% | 19,913 |
| Apr 10, 2026 | 27,500.00 | 28,050.00 | 27,300.00 | 27,550.00 | 27,550.00 | 0.36% | 24,998 |
| Apr 9, 2026 | 27,900.00 | 28,600.00 | 27,150.00 | 27,450.00 | 27,450.00 | -1.61% | 39,608 |
| Apr 8, 2026 | 27,850.00 | 28,100.00 | 27,100.00 | 27,900.00 | 27,900.00 | 3.72% | 57,536 |
| Apr 7, 2026 | 25,700.00 | 32,000.00 | 25,400.00 | 26,900.00 | 26,900.00 | 7.17% | 403,791 |
| Apr 6, 2026 | 25,600.00 | 26,200.00 | 24,850.00 | 25,100.00 | 25,100.00 | -0.40% | 19,195 |
| Apr 3, 2026 | 25,600.00 | 25,800.00 | 24,600.00 | 25,200.00 | 25,200.00 | 1.20% | 18,574 |
| Apr 2, 2026 | 26,600.00 | 27,750.00 | 24,700.00 | 24,900.00 | 24,900.00 | -5.32% | 47,888 |
| Apr 1, 2026 | 25,600.00 | 26,700.00 | 25,600.00 | 26,300.00 | 26,300.00 | 4.78% | 21,553 |
| Mar 31, 2026 | 27,050.00 | 28,500.00 | 25,050.00 | 25,100.00 | 25,100.00 | -4.56% | 80,421 |
| Mar 30, 2026 | 25,950.00 | 27,150.00 | 25,150.00 | 26,300.00 | 26,300.00 | -1.68% | 13,783 |
| Mar 27, 2026 | 25,000.00 | 26,950.00 | 24,750.00 | 26,750.00 | 26,750.00 | 3.48% | 28,476 |
| Mar 26, 2026 | 27,800.00 | 27,800.00 | 25,850.00 | 25,850.00 | 25,850.00 | -6.00% | 18,571 |
| Mar 25, 2026 | 26,000.00 | 27,900.00 | 25,100.00 | 27,500.00 | 27,500.00 | 9.56% | 44,024 |
| Mar 24, 2026 | 25,000.00 | 26,400.00 | 24,750.00 | 25,100.00 | 25,100.00 | 2.03% | 12,985 |
| Mar 23, 2026 | 25,950.00 | 25,950.00 | 24,000.00 | 24,600.00 | 24,600.00 | -6.82% | 21,288 |
| Mar 20, 2026 | 26,200.00 | 26,850.00 | 26,000.00 | 26,400.00 | 26,400.00 | 0.76% | 15,812 |
| Mar 19, 2026 | 26,700.00 | 26,850.00 | 26,000.00 | 26,200.00 | 26,200.00 | -3.50% | 20,143 |
| Mar 18, 2026 | 27,800.00 | 27,800.00 | 26,950.00 | 27,150.00 | 27,150.00 | 0.18% | 21,408 |
| Mar 17, 2026 | 26,200.00 | 27,900.00 | 26,200.00 | 27,100.00 | 27,100.00 | 3.44% | 25,451 |
| Mar 16, 2026 | 26,050.00 | 26,700.00 | 25,750.00 | 26,200.00 | 26,200.00 | 0.58% | 14,138 |
| Mar 13, 2026 | 26,150.00 | 26,400.00 | 25,200.00 | 26,050.00 | 26,050.00 | -2.43% | 20,387 |
| Mar 12, 2026 | 26,600.00 | 27,100.00 | 26,100.00 | 26,700.00 | 26,700.00 | 0.38% | 12,905 |
| Mar 11, 2026 | 26,700.00 | 27,350.00 | 26,100.00 | 26,600.00 | 26,600.00 | - | 24,883 |