Sebang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 47,900.00 | 51,800.00 | 47,700.00 | 51,800.00 | 48,209.64 | 356,266 |
| 2023-02-06 | 47,700.00 | 49,000.00 | 46,450.00 | 48,200.00 | 44,859.16 | 233,580 |
| 2023-02-03 | 49,150.00 | 50,800.00 | 47,400.00 | 48,200.00 | 44,859.16 | 382,372 |
| 2023-02-02 | 50,500.00 | 52,900.00 | 48,100.00 | 48,800.00 | 45,417.58 | 708,366 |
| 2023-02-01 | 47,000.00 | 49,800.00 | 46,600.00 | 49,800.00 | 46,348.26 | 330,091 |
| 2023-01-31 | 43,900.00 | 46,850.00 | 43,700.00 | 46,550.00 | 43,323.53 | 336,083 |
| 2023-01-30 | 42,900.00 | 44,000.00 | 42,900.00 | 43,900.00 | 40,857.20 | 256,517 |
| 2023-01-27 | 41,400.00 | 43,100.00 | 41,000.00 | 42,800.00 | 39,833.45 | 235,046 |
| 2023-01-26 | 42,000.00 | 42,400.00 | 40,600.00 | 41,450.00 | 38,577.02 | 215,081 |
| 2023-01-25 | 41,350.00 | 42,450.00 | 41,100.00 | 41,750.00 | 38,856.23 | 157,455 |
| 2023-01-20 | 40,500.00 | 41,850.00 | 40,400.00 | 41,350.00 | 38,483.95 | 195,154 |
| 2023-01-19 | 40,200.00 | 41,250.00 | 39,500.00 | 40,500.00 | 37,692.87 | 279,711 |
| 2023-01-18 | 41,200.00 | 42,650.00 | 39,950.00 | 40,200.00 | 37,413.66 | 348,283 |
| 2023-01-17 | 39,950.00 | 41,700.00 | 39,600.00 | 41,150.00 | 38,297.81 | 184,578 |
| 2023-01-16 | 41,300.00 | 41,750.00 | 39,500.00 | 39,600.00 | 36,855.25 | 308,700 |
| 2023-01-13 | 38,050.00 | 41,250.00 | 37,250.00 | 41,250.00 | 38,390.88 | 382,493 |
| 2023-01-12 | 37,650.00 | 38,200.00 | 36,800.00 | 37,650.00 | 35,040.40 | 188,107 |
| 2023-01-11 | 38,300.00 | 39,350.00 | 36,600.00 | 37,550.00 | 34,947.34 | 255,176 |
| 2023-01-10 | 38,000.00 | 40,050.00 | 37,700.00 | 38,250.00 | 35,598.82 | 422,425 |
| 2023-01-09 | 37,900.00 | 38,300.00 | 36,900.00 | 37,800.00 | 35,180.01 | 266,868 |
| 2023-01-06 | 35,900.00 | 38,150.00 | 35,400.00 | 37,450.00 | 34,854.27 | 454,651 |
| 2023-01-05 | 35,500.00 | 36,500.00 | 34,600.00 | 36,000.00 | 33,504.77 | 336,720 |
| 2023-01-04 | 33,400.00 | 35,300.00 | 33,050.00 | 35,200.00 | 32,760.22 | 375,670 |
| 2023-01-03 | 32,000.00 | 33,150.00 | 32,000.00 | 33,050.00 | 30,759.24 | 467,495 |
| 2023-01-02 | 29,550.00 | 32,250.00 | 29,400.00 | 32,250.00 | 30,014.69 | 354,614 |
| 2022-12-29 | 30,600.00 | 31,100.00 | 29,700.00 | 29,800.00 | 27,734.50 | 434,767 |
| 2022-12-28 | 28,800.00 | 31,650.00 | 28,750.00 | 30,650.00 | 28,525.59 | 599,796 |
| 2022-12-27 | 26,350.00 | 29,000.00 | 26,300.00 | 28,800.00 | 26,524.61 | 486,328 |
| 2022-12-26 | 26,800.00 | 27,150.00 | 25,500.00 | 26,650.00 | 24,544.47 | 518,556 |
| 2022-12-23 | 27,650.00 | 27,850.00 | 26,100.00 | 26,800.00 | 24,682.62 | 494,581 |
| 2022-12-22 | 28,200.00 | 28,450.00 | 27,500.00 | 27,850.00 | 25,649.67 | 188,364 |
| 2022-12-21 | 27,750.00 | 28,200.00 | 27,650.00 | 28,000.00 | 25,787.81 | 127,841 |
| 2022-12-20 | 28,200.00 | 28,500.00 | 27,650.00 | 27,750.00 | 25,557.57 | 118,842 |
| 2022-12-19 | 27,850.00 | 28,400.00 | 26,100.00 | 28,200.00 | 25,972.01 | 304,733 |
| 2022-12-16 | 27,700.00 | 28,500.00 | 27,650.00 | 28,150.00 | 25,925.96 | 166,049 |
| 2022-12-15 | 27,500.00 | 28,800.00 | 27,400.00 | 28,200.00 | 25,972.01 | 202,161 |
| 2022-12-14 | 27,800.00 | 28,250.00 | 27,050.00 | 28,000.00 | 25,787.81 | 198,593 |
| 2022-12-13 | 26,500.00 | 28,050.00 | 26,100.00 | 27,800.00 | 25,603.62 | 303,701 |
| 2022-12-12 | 27,050.00 | 27,300.00 | 25,700.00 | 26,750.00 | 24,636.57 | 332,650 |
| 2022-12-09 | 27,100.00 | 28,650.00 | 26,100.00 | 27,400.00 | 25,235.22 | 488,293 |
| 2022-12-08 | 31,200.00 | 31,200.00 | 27,050.00 | 27,600.00 | 25,419.42 | 663,094 |
| 2022-12-07 | 29,500.00 | 31,500.00 | 28,700.00 | 31,200.00 | 28,734.99 | 304,656 |
| 2022-12-06 | 31,550.00 | 32,400.00 | 29,150.00 | 29,500.00 | 27,169.30 | 763,872 |
| 2022-12-05 | 28,950.00 | 31,750.00 | 28,850.00 | 31,550.00 | 29,057.34 | 572,222 |
| 2022-12-02 | 28,550.00 | 29,100.00 | 28,100.00 | 28,550.00 | 26,294.36 | 236,823 |
| 2022-12-01 | 26,750.00 | 28,800.00 | 26,750.00 | 28,350.00 | 26,110.16 | 477,078 |
| 2022-11-30 | 25,800.00 | 26,550.00 | 25,300.00 | 26,450.00 | 24,360.27 | 260,461 |
| 2022-11-29 | 25,400.00 | 26,200.00 | 24,800.00 | 25,350.00 | 23,347.18 | 200,911 |
| 2022-11-28 | 25,800.00 | 26,900.00 | 25,050.00 | 25,400.00 | 23,393.23 | 310,666 |
| 2022-11-25 | 23,400.00 | 25,700.00 | 23,400.00 | 25,700.00 | 23,669.53 | 395,886 |
| 2022-11-24 | 23,750.00 | 23,950.00 | 23,200.00 | 23,650.00 | 21,781.49 | 123,876 |
| 2022-11-23 | 24,400.00 | 24,600.00 | 23,500.00 | 23,700.00 | 21,827.54 | 231,627 |
| 2022-11-22 | 22,350.00 | 24,300.00 | 22,300.00 | 24,200.00 | 22,288.04 | 301,802 |
| 2022-11-21 | 21,350.00 | 22,650.00 | 20,750.00 | 22,600.00 | 20,814.45 | 404,758 |
| 2022-11-18 | 24,400.00 | 24,650.00 | 21,600.00 | 21,650.00 | 19,939.51 | 711,640 |
| 2022-11-17 | 22,400.00 | 24,000.00 | 22,400.00 | 23,900.00 | 22,011.74 | 432,837 |
| 2022-11-16 | 21,750.00 | 22,350.00 | 20,800.00 | 22,350.00 | 20,584.20 | 326,334 |
| 2022-11-15 | 20,700.00 | 21,550.00 | 20,550.00 | 21,450.00 | 19,755.31 | 273,782 |
| 2022-11-14 | 19,650.00 | 20,600.00 | 19,500.00 | 20,600.00 | 18,972.46 | 342,002 |
| 2022-11-11 | 19,000.00 | 19,550.00 | 18,700.00 | 19,400.00 | 17,867.27 | 228,312 |
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.