Sebang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	12,800.00	13,200.00	12,750.00	13,000.00	11,972.91	117,447
2022-08-10	12,650.00	12,950.00	12,600.00	12,850.00	11,834.76	95,319
2022-08-09	12,600.00	12,700.00	12,500.00	12,650.00	11,650.57	46,773
2022-08-08	12,250.00	12,600.00	12,250.00	12,600.00	11,604.52	74,940
2022-08-05	12,350.00	12,400.00	12,150.00	12,350.00	11,374.27	32,136
2022-08-04	12,050.00	12,400.00	12,000.00	12,350.00	11,374.27	62,462
2022-08-03	11,900.00	12,150.00	11,850.00	12,050.00	11,097.97	44,615
2022-08-02	11,900.00	12,050.00	11,700.00	11,900.00	10,959.82	56,755
2022-08-01	11,850.00	12,000.00	11,650.00	11,900.00	10,959.82	38,696
2022-07-29	11,650.00	11,850.00	11,550.00	11,750.00	10,821.67	28,490
2022-07-28	11,600.00	11,700.00	11,450.00	11,650.00	10,729.57	29,102
2022-07-27	11,350.00	11,700.00	11,200.00	11,550.00	10,637.47	43,187
2022-07-26	11,350.00	11,450.00	11,200.00	11,350.00	10,453.27	31,577
2022-07-25	11,050.00	11,350.00	10,900.00	11,350.00	10,453.27	37,424
2022-07-22	11,000.00	11,100.00	10,900.00	11,000.00	10,130.93	25,013
2022-07-21	10,850.00	11,100.00	10,800.00	10,950.00	10,084.88	42,679
2022-07-20	10,650.00	10,900.00	10,600.00	10,850.00	9,992.78	60,025
2022-07-19	10,350.00	10,650.00	10,350.00	10,550.00	9,716.48	34,239
2022-07-18	10,200.00	10,550.00	10,200.00	10,350.00	9,532.28	26,036
2022-07-15	10,000.00	10,150.00	9,900.00	10,050.00	9,255.98	52,117
2022-07-14	9,990.00	10,100.00	9,920.00	9,990.00	9,200.72	26,645
2022-07-13	10,000.00	10,100.00	9,950.00	10,050.00	9,255.98	23,762
2022-07-12	10,150.00	10,250.00	9,930.00	10,050.00	9,255.98	31,486
2022-07-11	10,450.00	10,500.00	10,200.00	10,300.00	9,486.23	11,350
2022-07-08	10,300.00	10,400.00	10,250.00	10,350.00	9,532.28	20,578
2022-07-07	10,100.00	10,300.00	10,100.00	10,200.00	9,394.13	20,194
2022-07-06	10,250.00	10,300.00	10,000.00	10,100.00	9,302.03	37,202
2022-07-05	9,980.00	10,350.00	9,980.00	10,200.00	9,394.13	70,864
2022-07-04	10,200.00	10,300.00	9,800.00	9,980.00	9,191.51	45,523
2022-07-01	10,300.00	10,450.00	9,980.00	10,100.00	9,302.03	77,188
2022-06-30	10,500.00	10,500.00	10,100.00	10,350.00	9,532.28	24,741
2022-06-29	10,350.00	10,550.00	10,250.00	10,550.00	9,716.48	11,159
2022-06-28	10,450.00	10,550.00	10,300.00	10,500.00	9,670.43	14,858
2022-06-27	10,200.00	10,500.00	10,050.00	10,450.00	9,624.38	27,797
2022-06-24	9,900.00	10,200.00	9,810.00	10,150.00	9,348.08	37,607
2022-06-23	10,150.00	10,200.00	9,840.00	9,890.00	9,108.62	77,989
2022-06-22	10,600.00	10,600.00	10,050.00	10,150.00	9,348.08	47,239
2022-06-21	10,300.00	10,550.00	10,200.00	10,500.00	9,670.43	43,230
2022-06-20	10,950.00	10,950.00	10,150.00	10,300.00	9,486.23	103,053
2022-06-17	10,750.00	10,850.00	10,550.00	10,850.00	9,992.78	51,867
2022-06-16	11,100.00	11,350.00	10,900.00	11,050.00	10,176.98	37,736
2022-06-15	11,150.00	11,250.00	10,900.00	11,050.00	10,176.98	41,951
2022-06-14	11,250.00	11,350.00	10,950.00	11,150.00	10,269.08	85,932
2022-06-13	11,750.00	11,750.00	11,300.00	11,400.00	10,499.32	98,855
2022-06-10	12,050.00	12,150.00	11,850.00	11,900.00	10,959.82	36,636
2022-06-09	12,400.00	12,400.00	12,000.00	12,200.00	11,236.12	75,748
2022-06-08	12,550.00	12,800.00	12,400.00	12,500.00	11,512.42	18,275
2022-06-07	12,750.00	12,750.00	12,450.00	12,550.00	11,558.47	28,211
2022-06-03	12,800.00	12,850.00	12,650.00	12,750.00	11,742.67	33,012
2022-06-02	12,650.00	12,850.00	12,550.00	12,800.00	11,788.72	57,992
2022-05-31	12,650.00	12,750.00	12,450.00	12,650.00	11,650.57	87,406
2022-05-30	12,700.00	12,700.00	12,500.00	12,650.00	11,650.57	41,243
2022-05-27	12,500.00	12,750.00	12,450.00	12,600.00	11,604.52	43,050
2022-05-26	12,600.00	12,650.00	12,400.00	12,500.00	11,512.42	41,527
2022-05-25	12,500.00	12,550.00	12,350.00	12,550.00	11,558.47	27,538
2022-05-24	12,550.00	12,600.00	12,350.00	12,500.00	11,512.42	46,441
2022-05-23	12,550.00	12,700.00	12,350.00	12,550.00	11,558.47	41,760
2022-05-20	12,600.00	12,750.00	12,450.00	12,500.00	11,512.42	47,908
2022-05-19	12,400.00	12,650.00	12,300.00	12,600.00	11,604.52	72,792
2022-05-18	12,900.00	12,900.00	12,500.00	12,700.00	11,696.62	70,533

← NewerPage 18 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.