Sebang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10,600.00	10,800.00	10,600.00	10,620.00	9,883.91	40,980
2023-10-31	10,570.00	10,900.00	10,440.00	10,600.00	9,865.29	40,661
2023-10-30	10,420.00	10,700.00	10,300.00	10,570.00	9,837.37	49,972
2023-10-27	10,390.00	10,530.00	10,210.00	10,380.00	9,660.54	62,111
2023-10-26	10,770.00	10,860.00	10,360.00	10,390.00	9,669.85	71,597
2023-10-25	10,600.00	10,920.00	10,510.00	10,870.00	10,116.58	78,703
2023-10-24	10,290.00	10,590.00	10,050.00	10,580.00	9,846.68	69,400
2023-10-23	10,250.00	10,500.00	10,140.00	10,290.00	9,576.78	66,466
2023-10-20	10,420.00	10,460.00	10,160.00	10,280.00	9,567.47	93,624
2023-10-19	10,550.00	10,590.00	10,390.00	10,510.00	9,781.53	89,977
2023-10-18	10,890.00	10,890.00	10,660.00	10,660.00	9,921.13	45,987
2023-10-17	10,720.00	10,920.00	10,720.00	10,830.00	10,079.35	50,521
2023-10-16	10,750.00	10,750.00	10,510.00	10,700.00	9,958.36	68,801
2023-10-13	10,780.00	10,780.00	10,620.00	10,750.00	10,004.90	50,187
2023-10-12	10,570.00	10,830.00	10,540.00	10,790.00	10,042.12	65,980
2023-10-11	10,450.00	10,640.00	10,450.00	10,550.00	9,818.76	83,784
2023-10-10	10,650.00	10,670.00	10,370.00	10,390.00	9,669.85	165,760
2023-10-06	10,590.00	10,760.00	10,580.00	10,610.00	9,874.60	73,657
2023-10-05	10,730.00	10,770.00	10,600.00	10,600.00	9,865.29	54,392
2023-10-04	10,980.00	11,030.00	10,700.00	10,700.00	9,958.36	116,056
2023-09-27	11,170.00	11,200.00	11,020.00	11,030.00	10,265.49	119,801
2023-09-26	11,420.00	11,420.00	11,140.00	11,200.00	10,423.71	54,354
2023-09-25	11,320.00	11,440.00	11,280.00	11,310.00	10,526.08	44,666
2023-09-22	11,360.00	11,450.00	11,270.00	11,390.00	10,600.54	67,850
2023-09-21	11,750.00	11,810.00	11,430.00	11,460.00	10,665.68	97,592
2023-09-20	11,800.00	11,870.00	11,750.00	11,790.00	10,972.81	39,333
2023-09-19	12,100.00	12,100.00	11,810.00	11,820.00	11,000.73	59,671
2023-09-18	11,990.00	12,100.00	11,940.00	12,040.00	11,205.48	60,088
2023-09-15	11,850.00	12,100.00	11,800.00	11,980.00	11,149.64	96,358
2023-09-14	11,680.00	11,910.00	11,680.00	11,850.00	11,028.65	67,534
2023-09-13	11,890.00	11,960.00	11,680.00	11,750.00	10,935.58	88,669
2023-09-12	11,990.00	12,120.00	11,880.00	11,940.00	11,112.42	66,772
2023-09-11	11,960.00	12,200.00	11,870.00	11,920.00	11,093.80	99,214
2023-09-08	11,870.00	12,020.00	11,800.00	12,000.00	11,168.26	45,864
2023-09-07	12,030.00	12,030.00	11,840.00	11,930.00	11,103.11	53,837
2023-09-06	12,070.00	12,250.00	11,950.00	11,990.00	11,158.95	79,275
2023-09-05	12,200.00	12,330.00	12,000.00	12,070.00	11,233.40	88,475
2023-09-04	12,300.00	12,390.00	12,060.00	12,150.00	11,307.86	63,649
2023-09-01	12,390.00	12,450.00	12,150.00	12,210.00	11,363.70	101,294
2023-08-31	12,240.00	12,460.00	12,040.00	12,400.00	11,540.53	172,685
2023-08-30	11,910.00	12,460.00	11,810.00	12,330.00	11,475.38	207,478
2023-08-29	11,550.00	12,100.00	11,540.00	11,900.00	11,075.19	212,107
2023-08-28	11,350.00	11,590.00	11,350.00	11,490.00	10,693.61	71,186
2023-08-25	11,320.00	11,450.00	11,280.00	11,350.00	10,563.31	63,799
2023-08-24	11,380.00	11,490.00	11,290.00	11,370.00	10,581.92	69,041
2023-08-23	11,630.00	11,640.00	11,350.00	11,360.00	10,572.62	104,086
2023-08-22	11,790.00	11,790.00	11,470.00	11,630.00	10,823.90	75,564
2023-08-21	11,590.00	11,930.00	11,580.00	11,660.00	10,851.82	81,385
2023-08-18	11,330.00	11,730.00	11,330.00	11,600.00	10,795.98	58,837
2023-08-17	11,600.00	11,600.00	11,280.00	11,500.00	10,702.91	101,413
2023-08-16	12,000.00	12,090.00	11,600.00	11,620.00	10,814.60	161,184
2023-08-14	12,130.00	12,300.00	12,010.00	12,090.00	11,252.02	85,174
2023-08-11	12,300.00	12,350.00	12,100.00	12,230.00	11,382.31	121,307
2023-08-10	11,880.00	12,340.00	11,880.00	12,280.00	11,428.85	184,040
2023-08-09	11,800.00	11,980.00	11,700.00	11,950.00	11,121.72	70,473
2023-08-08	12,090.00	12,180.00	11,700.00	11,850.00	11,028.65	109,419
2023-08-07	12,110.00	12,110.00	11,830.00	12,020.00	11,186.87	96,883
2023-08-04	11,820.00	12,250.00	11,730.00	12,120.00	11,279.94	124,837
2023-08-03	11,770.00	11,950.00	11,650.00	11,820.00	11,000.73	104,049
2023-08-02	12,190.00	12,230.00	11,790.00	11,840.00	11,019.35	157,362

← NewerPage 13 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.