Sebitchem Co., LTD (KOSDAQ:107600)
South Korea · Delayed Price · Currency is KRW 32,500
-250 (-0.76%)
At close: Apr 29, 2026
Sebitchem Co., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 32,500.00 | 32,550.00 | 30,650.00 | 30,700.00 | 30,700.00 | -5.54% | 47,834 |
| Apr 29, 2026 | 32,800.00 | 33,700.00 | 32,050.00 | 32,500.00 | 32,500.00 | -0.76% | 50,673 |
| Apr 28, 2026 | 31,650.00 | 34,250.00 | 31,650.00 | 32,750.00 | 32,750.00 | 3.64% | 160,280 |
| Apr 27, 2026 | 32,050.00 | 32,450.00 | 31,150.00 | 31,600.00 | 31,600.00 | -1.40% | 41,854 |
| 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% | 92,252 |
| Apr 22, 2026 | 33,550.00 | 34,350.00 | 32,400.00 | 33,700.00 | 33,700.00 | 2.74% | 149,975 |
| 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% | 82,417 |
| Apr 17, 2026 | 29,750.00 | 30,700.00 | 28,600.00 | 30,150.00 | 30,150.00 | 3.97% | 92,332 |
| Apr 16, 2026 | 28,950.00 | 29,350.00 | 28,150.00 | 29,000.00 | 29,000.00 | 1.75% | 32,561 |
| Apr 15, 2026 | 28,500.00 | 29,050.00 | 28,100.00 | 28,500.00 | 28,500.00 | 1.42% | 38,844 |
| Apr 14, 2026 | 28,100.00 | 28,400.00 | 27,800.00 | 28,100.00 | 28,100.00 | 1.26% | 26,875 |
| Apr 13, 2026 | 27,500.00 | 27,950.00 | 27,000.00 | 27,750.00 | 27,750.00 | 0.73% | 19,792 |
| Apr 10, 2026 | 27,500.00 | 28,050.00 | 27,300.00 | 27,550.00 | 27,550.00 | 0.36% | 24,794 |
| Apr 9, 2026 | 27,900.00 | 28,600.00 | 27,150.00 | 27,450.00 | 27,450.00 | -1.61% | 38,498 |
| Apr 8, 2026 | 27,850.00 | 28,100.00 | 27,100.00 | 27,900.00 | 27,900.00 | 3.72% | 57,054 |
| Apr 7, 2026 | 25,700.00 | 32,000.00 | 25,400.00 | 26,900.00 | 26,900.00 | 7.17% | 403,377 |
| 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% | 18,527 |
| Apr 2, 2026 | 26,600.00 | 27,750.00 | 24,700.00 | 24,900.00 | 24,900.00 | -5.32% | 47,793 |
| Apr 1, 2026 | 25,600.00 | 26,700.00 | 25,600.00 | 26,300.00 | 26,300.00 | 4.78% | 21,496 |
| Mar 31, 2026 | 27,050.00 | 28,500.00 | 25,050.00 | 25,100.00 | 25,100.00 | -4.56% | 80,031 |
| 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% | 28,268 |
| Mar 26, 2026 | 27,800.00 | 27,800.00 | 25,850.00 | 25,850.00 | 25,850.00 | -6.00% | 18,401 |
| Mar 25, 2026 | 26,000.00 | 27,900.00 | 25,100.00 | 27,500.00 | 27,500.00 | 9.56% | 43,661 |
| Mar 24, 2026 | 25,000.00 | 26,400.00 | 24,750.00 | 25,100.00 | 25,100.00 | 2.03% | 12,803 |
| Mar 23, 2026 | 25,950.00 | 25,950.00 | 24,000.00 | 24,600.00 | 24,600.00 | -6.82% | 21,263 |
| Mar 20, 2026 | 26,200.00 | 26,850.00 | 26,000.00 | 26,400.00 | 26,400.00 | 0.76% | 15,760 |
| Mar 19, 2026 | 26,700.00 | 26,850.00 | 26,000.00 | 26,200.00 | 26,200.00 | -3.50% | 19,885 |
| Mar 18, 2026 | 27,800.00 | 27,800.00 | 26,950.00 | 27,150.00 | 27,150.00 | 0.18% | 21,001 |
| Mar 17, 2026 | 26,200.00 | 27,900.00 | 26,200.00 | 27,100.00 | 27,100.00 | 3.44% | 25,430 |
| 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% | 20,366 |
| Mar 12, 2026 | 26,600.00 | 27,100.00 | 26,100.00 | 26,700.00 | 26,700.00 | 0.38% | 12,845 |
| Mar 11, 2026 | 26,700.00 | 27,350.00 | 26,100.00 | 26,600.00 | 26,600.00 | - | 24,840 |
| Mar 10, 2026 | 26,150.00 | 28,300.00 | 26,000.00 | 26,600.00 | 26,600.00 | 5.56% | 20,313 |
| Mar 9, 2026 | 27,450.00 | 27,450.00 | 24,600.00 | 25,200.00 | 25,200.00 | -9.52% | 30,134 |
| Mar 6, 2026 | 25,650.00 | 28,150.00 | 25,650.00 | 27,850.00 | 27,850.00 | 5.49% | 26,440 |
| Mar 5, 2026 | 25,750.00 | 27,350.00 | 25,250.00 | 26,400.00 | 26,400.00 | 14.78% | 43,663 |
| Mar 4, 2026 | 27,150.00 | 27,950.00 | 22,750.00 | 23,000.00 | 23,000.00 | -19.16% | 95,190 |
| Mar 3, 2026 | 30,050.00 | 31,500.00 | 28,400.00 | 28,450.00 | 28,450.00 | -8.67% | 57,231 |
| Feb 27, 2026 | 31,500.00 | 32,400.00 | 31,000.00 | 31,150.00 | 31,150.00 | -1.74% | 41,796 |
| Feb 26, 2026 | 33,000.00 | 33,050.00 | 31,500.00 | 31,700.00 | 31,700.00 | -2.91% | 47,525 |
| Feb 25, 2026 | 32,850.00 | 33,300.00 | 31,950.00 | 32,650.00 | 32,650.00 | 0.31% | 59,415 |
| Feb 24, 2026 | 32,400.00 | 33,750.00 | 32,100.00 | 32,550.00 | 32,550.00 | 1.88% | 43,539 |
| Feb 23, 2026 | 33,000.00 | 34,150.00 | 31,750.00 | 31,950.00 | 31,950.00 | -2.29% | 40,290 |
| Feb 20, 2026 | 33,000.00 | 33,300.00 | 32,400.00 | 32,700.00 | 32,700.00 | -0.91% | 27,621 |
| Feb 19, 2026 | 31,750.00 | 33,200.00 | 30,900.00 | 33,000.00 | 33,000.00 | 4.76% | 55,101 |