Sebang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 11,770.00 | 11,960.00 | 11,720.00 | 11,950.00 | 11,403.05 | 28,279 |
| 2024-04-25 | 11,670.00 | 11,830.00 | 11,670.00 | 11,770.00 | 11,231.29 | 19,749 |
| 2024-04-24 | 11,800.00 | 11,830.00 | 11,730.00 | 11,770.00 | 11,231.29 | 33,285 |
| 2024-04-23 | 11,650.00 | 11,790.00 | 11,630.00 | 11,750.00 | 11,212.20 | 34,762 |
| 2024-04-22 | 11,520.00 | 11,670.00 | 11,520.00 | 11,650.00 | 11,116.78 | 26,186 |
| 2024-04-19 | 11,570.00 | 11,580.00 | 11,200.00 | 11,520.00 | 10,992.73 | 59,578 |
| 2024-04-18 | 11,640.00 | 11,650.00 | 11,530.00 | 11,590.00 | 11,059.52 | 40,364 |
| 2024-04-17 | 11,500.00 | 11,740.00 | 11,460.00 | 11,630.00 | 11,097.69 | 46,488 |
| 2024-04-16 | 11,480.00 | 11,600.00 | 11,400.00 | 11,460.00 | 10,935.47 | 47,116 |
| 2024-04-15 | 11,390.00 | 11,500.00 | 11,180.00 | 11,480.00 | 10,954.56 | 51,095 |
| 2024-04-12 | 11,620.00 | 11,620.00 | 11,280.00 | 11,420.00 | 10,897.31 | 89,933 |
| 2024-04-11 | 11,640.00 | 11,640.00 | 11,440.00 | 11,620.00 | 11,088.15 | 38,586 |
| 2024-04-09 | 11,520.00 | 11,720.00 | 11,510.00 | 11,650.00 | 11,116.78 | 36,739 |
| 2024-04-08 | 11,600.00 | 11,650.00 | 11,440.00 | 11,500.00 | 10,973.64 | 40,840 |
| 2024-04-05 | 11,560.00 | 11,640.00 | 11,460.00 | 11,600.00 | 11,069.07 | 45,403 |
| 2024-04-04 | 11,610.00 | 11,660.00 | 11,480.00 | 11,590.00 | 11,059.52 | 46,720 |
| 2024-04-03 | 11,730.00 | 11,730.00 | 11,520.00 | 11,610.00 | 11,078.61 | 39,524 |
| 2024-04-02 | 11,890.00 | 11,890.00 | 11,710.00 | 11,760.00 | 11,221.74 | 39,902 |
| 2024-04-01 | 11,760.00 | 11,900.00 | 11,760.00 | 11,890.00 | 11,345.79 | 37,335 |
| 2024-03-29 | 11,950.00 | 11,950.00 | 11,650.00 | 11,800.00 | 11,259.91 | 85,412 |
| 2024-03-28 | 11,930.00 | 12,010.00 | 11,850.00 | 11,950.00 | 11,403.05 | 39,203 |
| 2024-03-27 | 11,990.00 | 12,000.00 | 11,870.00 | 11,910.00 | 11,364.88 | 31,964 |
| 2024-03-26 | 12,000.00 | 12,000.00 | 11,870.00 | 12,000.00 | 11,450.76 | 47,465 |
| 2024-03-25 | 12,050.00 | 12,060.00 | 11,940.00 | 12,000.00 | 11,450.76 | 34,471 |
| 2024-03-22 | 12,100.00 | 12,100.00 | 11,950.00 | 12,060.00 | 11,508.01 | 42,578 |
| 2024-03-21 | 12,000.00 | 12,110.00 | 11,880.00 | 12,100.00 | 11,546.18 | 52,577 |
| 2024-03-20 | 11,920.00 | 12,020.00 | 11,800.00 | 11,870.00 | 11,326.71 | 39,320 |
| 2024-03-19 | 11,970.00 | 12,080.00 | 11,890.00 | 11,910.00 | 11,364.88 | 33,347 |
| 2024-03-18 | 12,090.00 | 12,090.00 | 11,700.00 | 11,970.00 | 11,422.13 | 35,836 |
| 2024-03-15 | 12,180.00 | 12,190.00 | 11,990.00 | 12,090.00 | 11,536.64 | 57,684 |
| 2024-03-14 | 12,000.00 | 12,230.00 | 11,960.00 | 12,180.00 | 11,622.52 | 60,816 |
| 2024-03-13 | 11,920.00 | 11,980.00 | 11,840.00 | 11,980.00 | 11,431.67 | 48,990 |
| 2024-03-12 | 12,170.00 | 12,170.00 | 11,770.00 | 11,900.00 | 11,355.34 | 229,481 |
| 2024-03-11 | 12,460.00 | 12,460.00 | 12,050.00 | 12,150.00 | 11,593.89 | 123,190 |
| 2024-03-08 | 12,450.00 | 12,610.00 | 12,330.00 | 12,450.00 | 11,880.16 | 49,251 |
| 2024-03-07 | 12,630.00 | 12,640.00 | 12,400.00 | 12,440.00 | 11,870.62 | 56,952 |
| 2024-03-06 | 12,550.00 | 12,660.00 | 12,420.00 | 12,630.00 | 12,051.92 | 69,132 |
| 2024-03-05 | 12,740.00 | 12,850.00 | 12,500.00 | 12,640.00 | 12,061.47 | 73,715 |
| 2024-03-04 | 12,640.00 | 12,820.00 | 12,550.00 | 12,790.00 | 12,204.60 | 72,298 |
| 2024-02-29 | 12,730.00 | 12,940.00 | 12,640.00 | 12,640.00 | 12,061.47 | 75,951 |
| 2024-02-28 | 12,520.00 | 12,750.00 | 12,520.00 | 12,730.00 | 12,147.35 | 60,815 |
| 2024-02-27 | 12,640.00 | 12,800.00 | 12,470.00 | 12,510.00 | 11,937.42 | 100,429 |
| 2024-02-26 | 12,980.00 | 12,980.00 | 12,600.00 | 12,640.00 | 12,061.47 | 113,393 |
| 2024-02-23 | 13,110.00 | 13,150.00 | 12,750.00 | 13,020.00 | 12,424.07 | 150,094 |
| 2024-02-22 | 13,330.00 | 13,360.00 | 13,120.00 | 13,190.00 | 12,586.29 | 89,865 |
| 2024-02-21 | 13,450.00 | 13,520.00 | 13,110.00 | 13,330.00 | 12,719.88 | 120,281 |
| 2024-02-20 | 13,600.00 | 13,760.00 | 13,390.00 | 13,470.00 | 12,853.48 | 172,225 |
| 2024-02-19 | 13,220.00 | 13,680.00 | 13,190.00 | 13,510.00 | 12,891.65 | 153,827 |
| 2024-02-16 | 13,060.00 | 13,240.00 | 13,040.00 | 13,220.00 | 12,614.92 | 102,138 |
| 2024-02-15 | 13,390.00 | 13,420.00 | 13,060.00 | 13,060.00 | 12,462.24 | 192,672 |
| 2024-02-14 | 13,690.00 | 13,690.00 | 13,220.00 | 13,370.00 | 12,758.05 | 270,165 |
| 2024-02-13 | 13,960.00 | 14,030.00 | 13,650.00 | 13,730.00 | 13,101.58 | 213,700 |
| 2024-02-08 | 14,370.00 | 14,370.00 | 13,760.00 | 13,940.00 | 13,301.96 | 381,371 |
| 2024-02-07 | 13,230.00 | 14,290.00 | 13,100.00 | 14,290.00 | 13,635.95 | 670,057 |
| 2024-02-06 | 13,240.00 | 13,690.00 | 13,090.00 | 13,230.00 | 12,624.46 | 434,150 |
| 2024-02-05 | 13,080.00 | 13,300.00 | 12,830.00 | 13,220.00 | 12,614.92 | 158,535 |
| 2024-02-02 | 13,100.00 | 13,200.00 | 12,610.00 | 13,100.00 | 12,500.41 | 280,208 |
| 2024-02-01 | 12,290.00 | 13,100.00 | 12,100.00 | 13,000.00 | 12,404.99 | 377,736 |
| 2024-01-31 | 12,410.00 | 12,430.00 | 12,100.00 | 12,290.00 | 11,727.49 | 129,330 |
| 2024-01-30 | 11,570.00 | 12,690.00 | 11,330.00 | 12,410.00 | 11,841.99 | 503,909 |
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.