Sebang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 11,840.00 | 12,280.00 | 11,670.00 | 12,190.00 | 11,345.09 | 197,033 |
| 2023-07-31 | 11,490.00 | 11,870.00 | 11,360.00 | 11,650.00 | 10,842.52 | 141,069 |
| 2023-07-28 | 11,160.00 | 11,750.00 | 11,160.00 | 11,480.00 | 10,684.30 | 148,207 |
| 2023-07-27 | 10,590.00 | 11,360.00 | 10,590.00 | 11,330.00 | 10,544.70 | 189,443 |
| 2023-07-26 | 11,020.00 | 11,090.00 | 10,510.00 | 10,620.00 | 9,883.91 | 250,402 |
| 2023-07-25 | 11,150.00 | 11,330.00 | 10,960.00 | 11,030.00 | 10,265.49 | 167,776 |
| 2023-07-24 | 11,470.00 | 11,550.00 | 11,160.00 | 11,240.00 | 10,460.93 | 173,302 |
| 2023-07-21 | 11,560.00 | 11,690.00 | 11,390.00 | 11,550.00 | 10,749.45 | 134,244 |
| 2023-07-20 | 11,520.00 | 11,810.00 | 11,370.00 | 11,670.00 | 10,861.13 | 106,539 |
| 2023-07-19 | 11,670.00 | 11,760.00 | 11,480.00 | 11,530.00 | 10,730.83 | 146,843 |
| 2023-07-18 | 11,900.00 | 11,970.00 | 11,650.00 | 11,660.00 | 10,851.82 | 124,107 |
| 2023-07-17 | 12,060.00 | 12,070.00 | 11,780.00 | 11,900.00 | 11,075.19 | 120,516 |
| 2023-07-14 | 11,900.00 | 12,060.00 | 11,560.00 | 12,060.00 | 11,224.10 | 185,250 |
| 2023-07-13 | 11,800.00 | 12,140.00 | 11,770.00 | 11,830.00 | 11,010.04 | 157,613 |
| 2023-07-12 | 11,770.00 | 11,980.00 | 11,660.00 | 11,770.00 | 10,954.20 | 134,600 |
| 2023-07-11 | 11,780.00 | 11,920.00 | 11,650.00 | 11,730.00 | 10,916.97 | 114,093 |
| 2023-07-10 | 11,710.00 | 11,990.00 | 11,680.00 | 11,760.00 | 10,944.89 | 108,733 |
| 2023-07-07 | 11,880.00 | 12,090.00 | 11,790.00 | 11,830.00 | 11,010.04 | 104,377 |
| 2023-07-06 | 12,500.00 | 12,500.00 | 11,950.00 | 12,000.00 | 11,168.26 | 226,815 |
| 2023-07-05 | 12,290.00 | 12,610.00 | 12,140.00 | 12,410.00 | 11,549.84 | 168,033 |
| 2023-07-04 | 12,560.00 | 12,580.00 | 12,280.00 | 12,300.00 | 11,447.46 | 115,571 |
| 2023-07-03 | 12,450.00 | 12,940.00 | 12,350.00 | 12,560.00 | 11,689.44 | 260,843 |
| 2023-06-30 | 12,090.00 | 12,510.00 | 11,950.00 | 12,350.00 | 11,494.00 | 158,219 |
| 2023-06-29 | 12,180.00 | 12,270.00 | 11,930.00 | 12,020.00 | 11,186.87 | 138,048 |
| 2023-06-28 | 12,400.00 | 12,520.00 | 12,110.00 | 12,170.00 | 11,326.47 | 175,199 |
| 2023-06-27 | 12,510.00 | 12,580.00 | 12,330.00 | 12,350.00 | 11,494.00 | 119,509 |
| 2023-06-26 | 12,650.00 | 12,700.00 | 12,350.00 | 12,500.00 | 11,633.60 | 117,277 |
| 2023-06-23 | 12,980.00 | 12,980.00 | 12,530.00 | 12,560.00 | 11,689.44 | 243,161 |
| 2023-06-22 | 12,790.00 | 13,310.00 | 12,680.00 | 12,990.00 | 12,089.64 | 297,348 |
| 2023-06-21 | 13,160.00 | 13,160.00 | 12,790.00 | 12,820.00 | 11,931.42 | 177,901 |
| 2023-06-20 | 13,300.00 | 13,310.00 | 12,970.00 | 13,140.00 | 12,229.24 | 211,748 |
| 2023-06-19 | 13,340.00 | 13,340.00 | 13,020.00 | 13,300.00 | 12,378.15 | 145,793 |
| 2023-06-16 | 13,370.00 | 13,560.00 | 13,200.00 | 13,260.00 | 12,340.92 | 163,076 |
| 2023-06-15 | 13,500.00 | 13,620.00 | 13,190.00 | 13,330.00 | 12,406.07 | 196,105 |
| 2023-06-14 | 13,780.00 | 14,020.00 | 13,400.00 | 13,540.00 | 12,601.52 | 280,893 |
| 2023-06-13 | 13,900.00 | 13,960.00 | 13,690.00 | 13,690.00 | 12,741.12 | 215,547 |
| 2023-06-12 | 14,230.00 | 14,240.00 | 13,770.00 | 13,880.00 | 12,917.95 | 313,400 |
| 2023-06-09 | 14,300.00 | 14,420.00 | 14,160.00 | 14,230.00 | 13,243.69 | 197,826 |
| 2023-06-08 | 14,500.00 | 14,500.00 | 14,190.00 | 14,280.00 | 13,290.23 | 282,399 |
| 2023-06-07 | 14,850.00 | 14,890.00 | 14,490.00 | 14,530.00 | 13,522.90 | 237,846 |
| 2023-06-05 | 14,840.00 | 14,950.00 | 14,800.00 | 14,860.00 | 13,830.02 | 158,187 |
| 2023-06-02 | 14,760.00 | 14,900.00 | 14,670.00 | 14,780.00 | 13,755.57 | 146,854 |
| 2023-06-01 | 14,710.00 | 14,950.00 | 14,640.00 | 14,760.00 | 13,736.96 | 202,787 |
| 2023-05-31 | 14,480.00 | 14,730.00 | 14,480.00 | 14,710.00 | 13,690.42 | 238,382 |
| 2023-05-30 | 14,470.00 | 14,620.00 | 14,110.00 | 14,530.00 | 13,522.90 | 400,178 |
| 2023-05-26 | 14,790.00 | 14,830.00 | 14,390.00 | 14,450.00 | 13,448.44 | 426,284 |
| 2023-05-25 | 15,240.00 | 15,240.00 | 14,720.00 | 14,730.00 | 13,709.03 | 394,168 |
| 2023-05-24 | 15,400.00 | 15,510.00 | 15,200.00 | 15,220.00 | 14,165.07 | 323,574 |
| 2023-05-23 | 15,750.00 | 15,920.00 | 15,490.00 | 15,530.00 | 14,453.59 | 306,443 |
| 2023-05-22 | 15,700.00 | 15,980.00 | 15,380.00 | 15,750.00 | 14,658.34 | 288,895 |
| 2023-05-19 | 15,410.00 | 15,770.00 | 15,120.00 | 15,690.00 | 14,602.50 | 546,484 |
| 2023-05-18 | 15,430.00 | 15,600.00 | 15,300.00 | 15,390.00 | 14,323.29 | 379,449 |
| 2023-05-17 | 15,420.00 | 15,530.00 | 15,160.00 | 15,350.00 | 14,286.06 | 465,405 |
| 2023-05-16 | 15,700.00 | 16,000.00 | 15,370.00 | 15,440.00 | 14,369.82 | 555,720 |
| 2023-05-15 | 16,190.00 | 16,270.00 | 15,550.00 | 15,840.00 | 14,742.10 | 492,002 |
| 2023-05-12 | 16,570.00 | 16,630.00 | 16,050.00 | 16,190.00 | 15,067.84 | 443,359 |
| 2023-05-11 | 17,120.00 | 17,130.00 | 16,500.00 | 16,530.00 | 15,384.27 | 512,864 |
| 2023-05-10 | 16,680.00 | 17,510.00 | 16,680.00 | 16,940.00 | 15,765.86 | 974,445 |
| 2023-05-09 | 17,500.00 | 17,590.00 | 16,360.00 | 16,670.00 | 15,514.57 | 944,891 |
| 2023-05-08 | 16,940.00 | 17,800.00 | 16,610.00 | 17,350.00 | 16,147.44 | 1,471,644 |
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.