Sebang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 12,880.00 | 13,940.00 | 12,810.00 | 13,080.00 | 12,481.33 | 700,617 |
| 2024-07-23 | 12,860.00 | 13,000.00 | 12,710.00 | 12,890.00 | 12,300.02 | 42,602 |
| 2024-07-22 | 13,020.00 | 13,020.00 | 12,780.00 | 12,840.00 | 12,252.31 | 32,679 |
| 2024-07-19 | 13,260.00 | 13,260.00 | 12,900.00 | 13,020.00 | 12,424.07 | 55,563 |
| 2024-07-18 | 13,310.00 | 13,330.00 | 13,100.00 | 13,260.00 | 12,653.09 | 157,807 |
| 2024-07-17 | 13,380.00 | 13,450.00 | 13,290.00 | 13,320.00 | 12,710.34 | 36,985 |
| 2024-07-16 | 13,380.00 | 13,510.00 | 13,300.00 | 13,380.00 | 12,767.60 | 32,054 |
| 2024-07-15 | 13,200.00 | 13,390.00 | 13,170.00 | 13,380.00 | 12,767.60 | 35,774 |
| 2024-07-12 | 13,120.00 | 13,220.00 | 13,020.00 | 13,190.00 | 12,586.29 | 39,350 |
| 2024-07-11 | 12,870.00 | 13,190.00 | 12,850.00 | 13,120.00 | 12,519.50 | 44,084 |
| 2024-07-10 | 12,820.00 | 12,950.00 | 12,760.00 | 12,870.00 | 12,280.94 | 16,651 |
| 2024-07-09 | 12,970.00 | 13,000.00 | 12,740.00 | 12,810.00 | 12,223.69 | 67,976 |
| 2024-07-08 | 13,030.00 | 13,030.00 | 12,800.00 | 12,970.00 | 12,376.36 | 24,168 |
| 2024-07-05 | 12,970.00 | 12,990.00 | 12,790.00 | 12,890.00 | 12,300.02 | 84,612 |
| 2024-07-04 | 13,210.00 | 13,210.00 | 12,860.00 | 12,970.00 | 12,376.36 | 75,049 |
| 2024-07-03 | 13,260.00 | 13,350.00 | 12,960.00 | 13,210.00 | 12,605.38 | 101,310 |
| 2024-07-02 | 13,670.00 | 13,670.00 | 13,170.00 | 13,200.00 | 12,595.83 | 126,085 |
| 2024-07-01 | 14,050.00 | 14,190.00 | 13,480.00 | 13,700.00 | 13,072.95 | 161,302 |
| 2024-06-28 | 13,860.00 | 14,090.00 | 13,740.00 | 14,050.00 | 13,406.93 | 133,115 |
| 2024-06-27 | 13,990.00 | 14,100.00 | 13,700.00 | 13,860.00 | 13,225.63 | 89,132 |
| 2024-06-26 | 13,930.00 | 14,000.00 | 13,800.00 | 13,930.00 | 13,292.42 | 129,213 |
| 2024-06-25 | 13,790.00 | 14,050.00 | 13,660.00 | 13,940.00 | 13,301.96 | 162,854 |
| 2024-06-24 | 14,190.00 | 14,190.00 | 13,510.00 | 13,760.00 | 13,130.20 | 365,763 |
| 2024-06-21 | 13,740.00 | 13,760.00 | 13,500.00 | 13,630.00 | 13,006.15 | 105,966 |
| 2024-06-20 | 13,540.00 | 13,900.00 | 13,460.00 | 13,760.00 | 13,130.20 | 185,109 |
| 2024-06-19 | 13,900.00 | 13,910.00 | 13,530.00 | 13,540.00 | 12,920.27 | 183,191 |
| 2024-06-18 | 13,100.00 | 13,910.00 | 13,050.00 | 13,850.00 | 13,216.08 | 443,364 |
| 2024-06-17 | 12,730.00 | 13,120.00 | 12,640.00 | 13,000.00 | 12,404.99 | 132,624 |
| 2024-06-14 | 12,570.00 | 12,700.00 | 12,430.00 | 12,700.00 | 12,118.72 | 100,533 |
| 2024-06-13 | 12,490.00 | 12,580.00 | 12,410.00 | 12,480.00 | 11,908.79 | 39,386 |
| 2024-06-12 | 12,410.00 | 12,570.00 | 12,410.00 | 12,450.00 | 11,880.16 | 31,930 |
| 2024-06-11 | 12,580.00 | 12,650.00 | 12,430.00 | 12,490.00 | 11,918.33 | 40,296 |
| 2024-06-10 | 12,470.00 | 12,560.00 | 12,420.00 | 12,540.00 | 11,966.04 | 53,916 |
| 2024-06-07 | 12,260.00 | 12,550.00 | 12,260.00 | 12,470.00 | 11,899.25 | 70,687 |
| 2024-06-05 | 12,290.00 | 12,410.00 | 12,180.00 | 12,260.00 | 11,698.86 | 43,847 |
| 2024-06-04 | 12,300.00 | 12,340.00 | 12,180.00 | 12,230.00 | 11,670.23 | 32,342 |
| 2024-06-03 | 12,000.00 | 12,440.00 | 12,000.00 | 12,300.00 | 11,737.03 | 54,112 |
| 2024-05-31 | 11,990.00 | 12,050.00 | 11,910.00 | 12,020.00 | 11,469.84 | 42,914 |
| 2024-05-30 | 12,030.00 | 12,080.00 | 11,870.00 | 11,990.00 | 11,441.22 | 49,791 |
| 2024-05-29 | 12,180.00 | 12,180.00 | 12,000.00 | 12,030.00 | 11,479.39 | 31,567 |
| 2024-05-28 | 12,140.00 | 12,170.00 | 12,020.00 | 12,100.00 | 11,546.18 | 34,576 |
| 2024-05-27 | 12,310.00 | 12,340.00 | 12,060.00 | 12,140.00 | 11,584.35 | 44,234 |
| 2024-05-24 | 12,200.00 | 12,330.00 | 12,110.00 | 12,270.00 | 11,708.40 | 31,415 |
| 2024-05-23 | 12,270.00 | 12,270.00 | 12,050.00 | 12,200.00 | 11,641.60 | 44,391 |
| 2024-05-22 | 12,250.00 | 12,330.00 | 12,190.00 | 12,240.00 | 11,679.77 | 35,441 |
| 2024-05-21 | 12,350.00 | 12,390.00 | 12,200.00 | 12,240.00 | 11,679.77 | 32,900 |
| 2024-05-20 | 12,470.00 | 12,570.00 | 12,270.00 | 12,340.00 | 11,775.20 | 80,631 |
| 2024-05-17 | 12,570.00 | 12,700.00 | 12,370.00 | 12,410.00 | 11,841.99 | 186,999 |
| 2024-05-16 | 12,410.00 | 12,550.00 | 12,320.00 | 12,390.00 | 11,822.91 | 40,559 |
| 2024-05-14 | 12,540.00 | 12,570.00 | 12,350.00 | 12,390.00 | 11,822.91 | 39,697 |
| 2024-05-13 | 12,490.00 | 12,800.00 | 12,430.00 | 12,540.00 | 11,966.04 | 172,502 |
| 2024-05-10 | 12,400.00 | 12,530.00 | 12,330.00 | 12,470.00 | 11,899.25 | 50,517 |
| 2024-05-09 | 12,480.00 | 12,550.00 | 12,330.00 | 12,370.00 | 11,803.82 | 69,020 |
| 2024-05-08 | 12,090.00 | 12,560.00 | 12,090.00 | 12,450.00 | 11,880.16 | 188,042 |
| 2024-05-07 | 12,020.00 | 12,120.00 | 12,000.00 | 12,090.00 | 11,536.64 | 53,067 |
| 2024-05-03 | 12,060.00 | 12,100.00 | 11,960.00 | 12,020.00 | 11,469.84 | 33,575 |
| 2024-05-02 | 12,040.00 | 12,080.00 | 11,970.00 | 12,070.00 | 11,517.55 | 14,648 |
| 2024-04-30 | 12,000.00 | 12,090.00 | 12,000.00 | 12,060.00 | 11,508.01 | 29,877 |
| 2024-04-29 | 11,970.00 | 12,070.00 | 11,880.00 | 12,000.00 | 11,450.76 | 32,530 |
| 2024-04-26 | 11,770.00 | 11,960.00 | 11,720.00 | 11,950.00 | 11,403.05 | 28,279 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 300.0000 KRW |
| 2024-12-27 | 300.0000 KRW |
| 2023-12-27 | 300.0000 KRW |
| 2022-12-28 | 300.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 190.0000 KRW |
| 2019-12-27 | 175.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.