Sebang historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	11,180.00	11,570.00	11,060.00	11,540.00	11,011.81	102,824
2024-01-26	11,080.00	11,210.00	11,000.00	11,150.00	10,639.66	22,234
2024-01-25	11,220.00	11,220.00	10,950.00	11,060.00	10,553.78	183,249
2024-01-24	11,330.00	11,360.00	11,110.00	11,140.00	10,630.12	62,027
2024-01-23	11,330.00	11,730.00	11,260.00	11,330.00	10,811.42	34,870
2024-01-22	11,400.00	11,400.00	11,240.00	11,330.00	10,811.42	51,423
2024-01-19	11,430.00	11,500.00	11,310.00	11,370.00	10,849.59	57,443
2024-01-18	11,430.00	11,470.00	11,250.00	11,370.00	10,849.59	56,954
2024-01-17	11,700.00	11,810.00	11,350.00	11,370.00	10,849.59	98,325
2024-01-16	11,890.00	12,010.00	11,610.00	11,610.00	11,078.61	66,152
2024-01-15	11,550.00	12,100.00	11,510.00	11,910.00	11,364.88	199,998
2024-01-12	11,510.00	11,570.00	11,300.00	11,530.00	11,002.27	136,531
2024-01-11	11,520.00	11,620.00	11,480.00	11,530.00	11,002.27	63,277
2024-01-10	11,680.00	11,700.00	11,520.00	11,520.00	10,992.73	50,514
2024-01-09	11,580.00	11,690.00	11,490.00	11,610.00	11,078.61	68,757
2024-01-08	11,660.00	11,730.00	11,470.00	11,500.00	10,973.64	62,154
2024-01-05	11,760.00	12,040.00	11,630.00	11,640.00	11,107.24	86,083
2024-01-04	11,810.00	11,930.00	11,650.00	11,760.00	11,221.74	86,158
2024-01-03	11,980.00	12,000.00	11,830.00	11,930.00	11,383.96	58,212
2024-01-02	12,100.00	12,200.00	11,980.00	11,980.00	11,431.67	61,031
2023-12-28	11,930.00	12,250.00	11,870.00	12,230.00	11,670.23	73,360
2023-12-27	12,130.00	12,140.00	11,820.00	11,930.00	11,383.96	69,480
2023-12-26	12,410.00	12,410.00	12,130.00	12,160.00	11,317.17	99,986
2023-12-22	12,420.00	12,540.00	12,300.00	12,410.00	11,549.84	89,554
2023-12-21	12,650.00	12,650.00	12,320.00	12,400.00	11,540.53	125,488
2023-12-20	12,240.00	12,920.00	12,240.00	12,640.00	11,763.90	301,500
2023-12-19	11,990.00	12,260.00	11,900.00	12,200.00	11,354.39	83,596
2023-12-18	11,970.00	11,970.00	11,810.00	11,920.00	11,093.80	60,199
2023-12-15	11,980.00	12,080.00	11,810.00	11,970.00	11,140.34	67,053
2023-12-14	11,850.00	12,060.00	11,850.00	11,910.00	11,084.49	68,171
2023-12-13	12,190.00	12,270.00	11,830.00	11,830.00	11,010.04	116,425
2023-12-12	12,330.00	12,400.00	12,160.00	12,190.00	11,345.09	93,215
2023-12-11	12,510.00	12,510.00	12,250.00	12,300.00	11,447.46	154,280
2023-12-08	12,520.00	12,580.00	12,310.00	12,520.00	11,652.21	102,540
2023-12-07	12,730.00	12,730.00	12,390.00	12,520.00	11,652.21	136,913
2023-12-06	12,680.00	12,860.00	12,550.00	12,730.00	11,847.66	166,473
2023-12-05	12,440.00	12,810.00	12,230.00	12,700.00	11,819.74	236,247
2023-12-04	12,450.00	12,620.00	12,310.00	12,430.00	11,568.45	198,538
2023-12-01	12,100.00	12,630.00	12,000.00	12,440.00	11,577.76	355,588
2023-11-30	11,700.00	12,430.00	11,700.00	11,940.00	11,112.42	621,724
2023-11-29	11,460.00	11,890.00	11,460.00	11,710.00	10,898.36	145,043
2023-11-28	11,460.00	11,590.00	11,300.00	11,510.00	10,712.22	132,502
2023-11-27	11,550.00	11,610.00	11,450.00	11,460.00	10,665.68	64,545
2023-11-24	11,650.00	11,680.00	11,480.00	11,500.00	10,702.91	64,757
2023-11-23	11,710.00	11,760.00	11,570.00	11,600.00	10,795.98	56,288
2023-11-22	11,670.00	11,740.00	11,560.00	11,710.00	10,898.36	67,274
2023-11-21	11,560.00	11,700.00	11,560.00	11,650.00	10,842.52	74,618
2023-11-20	11,350.00	11,580.00	11,330.00	11,560.00	10,758.75	95,957
2023-11-17	11,280.00	11,330.00	11,230.00	11,310.00	10,526.08	71,114
2023-11-16	11,360.00	11,410.00	11,200.00	11,320.00	10,535.39	62,786
2023-11-15	11,350.00	11,430.00	11,300.00	11,360.00	10,572.62	63,488
2023-11-14	11,270.00	11,430.00	11,270.00	11,320.00	10,535.39	37,840
2023-11-13	11,440.00	11,580.00	11,230.00	11,240.00	10,460.93	65,173
2023-11-10	11,430.00	11,470.00	11,230.00	11,390.00	10,600.54	59,043
2023-11-09	11,310.00	11,600.00	11,300.00	11,430.00	10,637.76	93,920
2023-11-08	11,280.00	11,460.00	11,170.00	11,250.00	10,470.24	81,761
2023-11-07	11,250.00	11,330.00	11,060.00	11,270.00	10,488.85	54,619
2023-11-06	11,220.00	11,310.00	11,180.00	11,270.00	10,488.85	90,062
2023-11-03	10,950.00	11,280.00	10,900.00	11,190.00	10,414.40	71,008
2023-11-02	10,660.00	11,020.00	10,660.00	10,950.00	10,191.03	92,287

← NewerPage 12 of 21 · 1,223 trading daysOlder →

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.