Sebang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	18,050.00	19,200.00	18,050.00	18,800.00	17,314.68	285,838
2022-11-09	17,850.00	18,150.00	17,600.00	18,100.00	16,669.98	126,630
2022-11-08	17,900.00	18,150.00	17,800.00	17,850.00	16,439.73	78,497
2022-11-07	17,600.00	17,900.00	17,450.00	17,900.00	16,485.78	90,827
2022-11-04	17,500.00	17,650.00	17,400.00	17,600.00	16,209.48	52,825
2022-11-03	17,600.00	17,900.00	17,400.00	17,500.00	16,117.38	102,578
2022-11-02	17,100.00	17,800.00	17,050.00	17,700.00	16,301.58	212,938
2022-11-01	16,450.00	17,050.00	16,350.00	17,050.00	15,702.94	229,716
2022-10-31	16,400.00	16,550.00	16,100.00	16,450.00	15,150.34	133,740
2022-10-28	16,300.00	16,550.00	16,050.00	16,400.00	15,104.29	116,543
2022-10-27	16,450.00	16,500.00	16,050.00	16,350.00	15,058.24	82,188
2022-10-26	16,450.00	16,950.00	16,450.00	16,500.00	15,196.39	170,761
2022-10-25	15,950.00	16,550.00	15,950.00	16,450.00	15,150.34	234,321
2022-10-24	15,750.00	16,000.00	15,600.00	15,950.00	14,689.84	107,083
2022-10-21	15,300.00	15,750.00	15,150.00	15,700.00	14,459.60	168,067
2022-10-20	15,250.00	15,450.00	15,150.00	15,400.00	14,183.30	69,818
2022-10-19	15,400.00	15,700.00	15,200.00	15,250.00	14,045.15	116,231
2022-10-18	15,400.00	15,450.00	15,150.00	15,400.00	14,183.30	122,285
2022-10-17	15,150.00	15,450.00	14,900.00	15,250.00	14,045.15	87,637
2022-10-14	15,100.00	15,250.00	14,950.00	15,200.00	13,999.10	43,764
2022-10-13	15,400.00	15,550.00	14,850.00	14,900.00	13,722.80	95,672
2022-10-12	15,200.00	15,600.00	15,200.00	15,400.00	14,183.30	36,959
2022-10-11	15,650.00	15,750.00	15,200.00	15,400.00	14,183.30	124,874
2022-10-07	15,600.00	15,950.00	15,550.00	15,800.00	14,551.70	110,932
2022-10-06	15,450.00	15,700.00	15,400.00	15,600.00	14,367.50	135,426
2022-10-05	15,150.00	15,550.00	15,150.00	15,400.00	14,183.30	140,745
2022-10-04	14,900.00	15,200.00	14,900.00	15,150.00	13,953.05	140,521
2022-09-30	14,700.00	15,000.00	14,600.00	15,000.00	13,814.90	107,010
2022-09-29	14,400.00	14,900.00	14,400.00	14,750.00	13,584.65	53,755
2022-09-28	14,650.00	14,900.00	13,850.00	14,400.00	13,262.30	216,920
2022-09-27	14,600.00	14,900.00	14,450.00	14,700.00	13,538.60	139,190
2022-09-26	15,000.00	15,150.00	14,600.00	14,600.00	13,446.50	280,686
2022-09-23	14,950.00	15,350.00	14,900.00	15,200.00	13,999.10	226,518
2022-09-22	15,000.00	15,050.00	14,700.00	14,950.00	13,768.85	100,024
2022-09-21	14,800.00	15,100.00	14,800.00	14,900.00	13,722.80	92,726
2022-09-20	14,950.00	15,100.00	14,750.00	14,900.00	13,722.80	108,238
2022-09-19	14,450.00	14,950.00	14,350.00	14,800.00	13,630.70	119,532
2022-09-16	14,500.00	14,750.00	14,350.00	14,550.00	13,400.45	93,622
2022-09-15	14,400.00	14,700.00	14,200.00	14,600.00	13,446.50	80,048
2022-09-14	14,050.00	14,550.00	13,900.00	14,400.00	13,262.30	98,834
2022-09-13	14,300.00	14,700.00	14,300.00	14,400.00	13,262.30	91,335
2022-09-08	15,200.00	15,400.00	14,100.00	14,450.00	13,308.35	335,504
2022-09-07	15,250.00	16,000.00	15,100.00	15,100.00	13,907.00	599,253
2022-09-06	14,700.00	15,250.00	14,500.00	15,250.00	14,045.15	352,550
2022-09-05	14,100.00	14,650.00	14,000.00	14,500.00	13,354.40	230,881
2022-09-02	13,900.00	14,150.00	13,800.00	14,050.00	12,939.96	143,136
2022-09-01	13,800.00	13,950.00	13,650.00	13,850.00	12,755.76	102,791
2022-08-31	13,300.00	13,850.00	13,250.00	13,800.00	12,709.71	169,725
2022-08-30	13,250.00	13,500.00	13,250.00	13,400.00	12,341.31	66,673
2022-08-29	13,100.00	13,500.00	13,050.00	13,300.00	12,249.21	51,705
2022-08-26	13,500.00	13,700.00	13,250.00	13,500.00	12,433.41	88,143
2022-08-25	13,350.00	13,550.00	13,300.00	13,500.00	12,433.41	116,523
2022-08-24	13,050.00	13,350.00	13,050.00	13,350.00	12,295.26	94,478
2022-08-23	13,150.00	13,450.00	13,050.00	13,150.00	12,111.06	160,142
2022-08-22	13,150.00	13,350.00	13,050.00	13,250.00	12,203.16	98,919
2022-08-19	12,800.00	13,200.00	12,700.00	13,150.00	12,111.06	82,871
2022-08-18	12,650.00	12,900.00	12,600.00	12,800.00	11,788.72	112,099
2022-08-17	13,000.00	13,250.00	12,750.00	12,800.00	11,788.72	104,321
2022-08-16	13,000.00	13,350.00	12,800.00	13,100.00	12,065.01	110,614
2022-08-12	13,000.00	13,250.00	12,950.00	13,100.00	12,065.01	115,177

← NewerPage 17 of 21 · 1,227 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.