Sebitchem Co., LTD (KOSDAQ:107600)
South Korea · Delayed Price · Currency is KRW 12,440
-130 (-1.03%)
At close: Jul 27, 2026
Sebitchem Co., LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 12,560.00 | 13,000.00 | 12,390.00 | 12,440.00 | 12,440.00 | -1.03% | 6,047 |
| Jul 24, 2026 | 13,000.00 | 13,290.00 | 12,500.00 | 12,570.00 | 12,570.00 | -3.75% | 4,241 |
| Jul 23, 2026 | 12,000.00 | 13,450.00 | 11,910.00 | 13,060.00 | 13,060.00 | 7.49% | 11,235 |
| Jul 22, 2026 | 12,080.00 | 12,990.00 | 12,080.00 | 12,150.00 | 12,150.00 | 1.00% | 5,609 |
| Jul 21, 2026 | 11,520.00 | 12,310.00 | 11,520.00 | 12,030.00 | 12,030.00 | -2.20% | 8,163 |
| Jul 20, 2026 | 13,020.00 | 13,020.00 | 12,080.00 | 12,300.00 | 12,300.00 | -6.25% | 9,304 |
| Jul 16, 2026 | 13,490.00 | 13,500.00 | 12,820.00 | 13,120.00 | 13,120.00 | -2.74% | 10,752 |
| Jul 15, 2026 | 12,350.00 | 13,500.00 | 12,350.00 | 13,490.00 | 13,490.00 | 9.67% | 7,425 |
| Jul 14, 2026 | 12,210.00 | 13,290.00 | 12,070.00 | 12,300.00 | 12,300.00 | -4.35% | 13,905 |
| Jul 13, 2026 | 13,700.00 | 14,400.00 | 12,610.00 | 12,860.00 | 12,860.00 | -7.01% | 11,751 |
| Jul 10, 2026 | 12,580.00 | 14,500.00 | 12,580.00 | 13,830.00 | 13,830.00 | 10.02% | 8,805 |
| Jul 9, 2026 | 12,460.00 | 13,790.00 | 12,460.00 | 12,570.00 | 12,570.00 | -1.95% | 11,795 |
| Jul 8, 2026 | 13,520.00 | 13,770.00 | 12,810.00 | 12,820.00 | 12,820.00 | -5.87% | 13,293 |
| Jul 7, 2026 | 13,140.00 | 14,400.00 | 13,140.00 | 13,620.00 | 13,620.00 | -3.06% | 5,681 |
| Jul 6, 2026 | 14,400.00 | 14,400.00 | 13,610.00 | 14,050.00 | 14,050.00 | 0.64% | 7,582 |
| Jul 3, 2026 | 14,170.00 | 14,400.00 | 13,310.00 | 13,960.00 | 13,960.00 | -1.69% | 11,007 |
| Jul 2, 2026 | 15,580.00 | 15,580.00 | 14,120.00 | 14,200.00 | 14,200.00 | -7.13% | 9,397 |
| Jul 1, 2026 | 15,150.00 | 15,510.00 | 14,710.00 | 15,290.00 | 15,290.00 | 0.92% | 8,568 |
| Jun 30, 2026 | 15,000.00 | 15,680.00 | 15,000.00 | 15,150.00 | 15,150.00 | -3.01% | 6,691 |
| Jun 29, 2026 | 13,100.00 | 15,990.00 | 13,100.00 | 15,620.00 | 15,620.00 | 12.78% | 17,100 |
| Jun 26, 2026 | 14,260.00 | 14,780.00 | 13,030.00 | 13,850.00 | 13,850.00 | -3.95% | 20,294 |
| Jun 25, 2026 | 14,570.00 | 15,190.00 | 14,070.00 | 14,420.00 | 14,420.00 | -1.97% | 11,815 |
| Jun 24, 2026 | 13,880.00 | 15,340.00 | 13,870.00 | 14,710.00 | 14,710.00 | -1.34% | 21,720 |
| Jun 23, 2026 | 15,790.00 | 16,520.00 | 14,900.00 | 14,910.00 | 14,910.00 | -8.36% | 18,567 |
| Jun 22, 2026 | 16,650.00 | 17,450.00 | 16,150.00 | 16,270.00 | 16,270.00 | -6.87% | 27,205 |
| Jun 19, 2026 | 18,020.00 | 18,310.00 | 16,990.00 | 17,470.00 | 17,470.00 | -3.85% | 22,395 |
| Jun 18, 2026 | 19,460.00 | 19,460.00 | 18,070.00 | 18,170.00 | 18,170.00 | -6.63% | 18,503 |
| Jun 17, 2026 | 19,880.00 | 19,880.00 | 18,600.00 | 19,460.00 | 19,460.00 | 1.51% | 11,867 |
| Jun 16, 2026 | 19,590.00 | 19,610.00 | 19,100.00 | 19,170.00 | 19,170.00 | -2.69% | 12,576 |
| Jun 15, 2026 | 20,500.00 | 20,500.00 | 19,240.00 | 19,700.00 | 19,700.00 | 1.55% | 11,161 |
| Jun 12, 2026 | 18,600.00 | 19,970.00 | 18,600.00 | 19,400.00 | 19,400.00 | 5.49% | 8,406 |
| Jun 11, 2026 | 18,290.00 | 18,590.00 | 17,600.00 | 18,390.00 | 18,390.00 | -1.13% | 10,879 |
| Jun 10, 2026 | 18,050.00 | 19,850.00 | 17,830.00 | 18,600.00 | 18,600.00 | 3.05% | 16,660 |
| Jun 9, 2026 | 19,290.00 | 19,290.00 | 17,100.00 | 18,050.00 | 18,050.00 | 2.15% | 18,822 |
| Jun 8, 2026 | 16,730.00 | 18,600.00 | 16,730.00 | 17,670.00 | 17,670.00 | -11.30% | 24,884 |
| Jun 5, 2026 | 20,650.00 | 21,000.00 | 19,350.00 | 19,920.00 | 19,920.00 | -5.14% | 17,375 |
| Jun 4, 2026 | 20,800.00 | 21,950.00 | 20,600.00 | 21,000.00 | 21,000.00 | -0.94% | 16,578 |
| Jun 2, 2026 | 20,900.00 | 21,900.00 | 20,850.00 | 21,200.00 | 21,200.00 | -1.17% | 24,519 |
| Jun 1, 2026 | 22,200.00 | 22,650.00 | 21,000.00 | 21,450.00 | 21,450.00 | -5.30% | 25,612 |
| May 29, 2026 | 24,000.00 | 24,000.00 | 22,400.00 | 22,650.00 | 22,650.00 | -5.63% | 23,325 |
| May 28, 2026 | 24,800.00 | 24,800.00 | 22,600.00 | 24,000.00 | 24,000.00 | 1.91% | 24,598 |
| May 27, 2026 | 24,900.00 | 25,550.00 | 23,550.00 | 23,550.00 | 23,550.00 | -6.73% | 27,197 |
| May 26, 2026 | 25,950.00 | 26,900.00 | 25,100.00 | 25,250.00 | 25,250.00 | -1.75% | 20,048 |
| May 22, 2026 | 26,400.00 | 26,750.00 | 25,500.00 | 25,700.00 | 25,700.00 | 0.59% | 16,637 |
| 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 |