Sebang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	17,150.00	17,310.00	16,280.00	16,720.00	15,561.10	1,399,709
2023-05-03	17,950.00	18,490.00	16,910.00	17,030.00	15,849.62	2,342,664
2023-05-02	18,150.00	18,950.00	17,340.00	18,020.00	16,771.00	3,780,244
2023-04-28	16,530.00	20,850.00	16,400.00	18,060.00	16,808.23	11,316,960
2023-04-27	15,710.00	16,900.00	15,540.00	16,260.00	15,132.99	5,517,487
2023-04-26	14,850.00	17,750.00	14,850.00	15,710.00	14,621.11	22,070,320
2023-04-25	21,150.00	21,150.00	21,150.00	21,150.00	19,684.05	198,985
2023-04-24	42,100.00	42,700.00	30,150.00	30,150.00	28,060.24	298,261
2023-04-21	45,450.00	45,850.00	41,050.00	43,050.00	40,066.12	438,316
2023-04-20	46,350.00	47,250.00	44,900.00	44,950.00	41,834.43	319,783
2023-04-19	46,500.00	47,700.00	46,500.00	47,150.00	43,881.94	101,610
2023-04-18	46,950.00	47,450.00	46,150.00	46,950.00	43,695.80	87,232
2023-04-17	45,200.00	47,000.00	45,100.00	46,800.00	43,556.20	125,190
2023-04-14	45,300.00	46,050.00	44,550.00	45,600.00	42,439.37	112,123
2023-04-13	44,600.00	45,650.00	44,150.00	45,350.00	42,206.70	99,541
2023-04-12	44,550.00	45,300.00	43,800.00	44,900.00	41,787.89	140,145
2023-04-11	45,300.00	45,300.00	44,050.00	44,550.00	41,462.15	91,961
2023-04-10	45,650.00	45,850.00	43,950.00	45,300.00	42,160.17	297,938
2023-04-07	45,800.00	46,850.00	45,300.00	45,850.00	42,672.05	205,988
2023-04-06	45,600.00	46,350.00	44,550.00	46,050.00	42,858.18	155,366
2023-04-05	46,650.00	47,000.00	45,600.00	45,650.00	42,485.91	174,327
2023-04-04	45,900.00	47,100.00	45,750.00	46,650.00	43,416.60	173,007
2023-04-03	46,000.00	47,700.00	45,700.00	46,150.00	42,951.25	144,161
2023-03-31	45,350.00	46,450.00	44,750.00	46,000.00	42,811.65	397,598
2023-03-30	45,350.00	45,550.00	44,750.00	45,350.00	42,206.70	150,264
2023-03-29	44,900.00	45,750.00	44,350.00	45,350.00	42,206.70	237,792
2023-03-28	45,200.00	45,400.00	44,150.00	44,900.00	41,787.89	147,252
2023-03-27	44,450.00	45,350.00	44,050.00	45,000.00	41,880.96	176,583
2023-03-24	44,350.00	44,550.00	43,150.00	44,550.00	41,462.15	148,223
2023-03-23	44,400.00	45,000.00	43,900.00	44,150.00	41,089.88	153,494
2023-03-22	45,300.00	45,500.00	44,200.00	44,850.00	41,741.36	126,618
2023-03-21	45,250.00	45,800.00	44,750.00	45,500.00	42,346.31	77,362
2023-03-20	45,600.00	45,800.00	44,500.00	45,250.00	42,113.63	90,269
2023-03-17	45,400.00	46,750.00	44,950.00	45,600.00	42,439.37	159,499
2023-03-16	44,500.00	45,650.00	44,400.00	45,400.00	42,253.24	101,261
2023-03-15	44,200.00	44,950.00	43,100.00	44,400.00	41,322.55	173,728
2023-03-14	43,850.00	45,300.00	43,450.00	44,150.00	41,089.88	153,985
2023-03-13	43,000.00	44,550.00	42,600.00	44,050.00	40,996.81	78,983
2023-03-10	44,600.00	44,600.00	42,750.00	43,700.00	40,671.07	136,167
2023-03-09	43,000.00	45,000.00	42,550.00	44,500.00	41,415.62	197,654
2023-03-08	42,500.00	43,400.00	41,900.00	43,000.00	40,019.59	134,193
2023-03-07	43,600.00	43,700.00	42,300.00	43,200.00	40,205.72	178,364
2023-03-06	43,150.00	43,900.00	41,700.00	43,600.00	40,578.00	171,447
2023-03-03	42,300.00	43,150.00	41,650.00	43,100.00	40,112.65	193,141
2023-03-02	43,100.00	43,500.00	42,100.00	42,450.00	39,507.71	186,307
2023-02-28	43,400.00	44,400.00	42,550.00	43,100.00	40,112.65	310,403
2023-02-27	43,000.00	44,100.00	42,300.00	43,100.00	40,112.65	147,349
2023-02-24	41,850.00	42,950.00	40,850.00	42,700.00	39,740.38	195,203
2023-02-23	42,100.00	42,700.00	40,750.00	41,950.00	39,042.36	238,653
2023-02-22	42,350.00	43,500.00	41,650.00	41,800.00	38,902.76	192,576
2023-02-21	45,400.00	45,600.00	41,200.00	42,950.00	39,973.05	618,985
2023-02-20	47,400.00	47,400.00	43,000.00	45,400.00	42,253.24	184,500
2023-02-17	46,150.00	47,550.00	45,950.00	46,900.00	43,649.27	95,703
2023-02-16	47,300.00	47,950.00	45,900.00	46,850.00	43,602.73	186,807
2023-02-15	49,500.00	49,500.00	46,850.00	46,900.00	43,649.27	312,952
2023-02-14	48,550.00	49,900.00	47,800.00	49,100.00	45,696.78	146,023
2023-02-13	49,000.00	49,400.00	47,750.00	48,550.00	45,184.90	128,880
2023-02-10	49,300.00	49,650.00	48,200.00	49,100.00	45,696.78	141,681
2023-02-09	50,000.00	50,700.00	49,000.00	49,150.00	45,743.32	121,066
2023-02-08	52,000.00	52,700.00	48,850.00	49,800.00	46,348.26	407,594

← NewerPage 15 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.