Sebang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	12,900.00	12,900.00	12,500.00	12,700.00	11,696.62	70,533
2022-05-17	12,600.00	13,050.00	12,450.00	12,700.00	11,696.62	214,522
2022-05-16	12,600.00	13,350.00	12,200.00	12,400.00	11,420.32	595,645
2022-05-13	11,500.00	11,550.00	11,400.00	11,500.00	10,591.42	50,396
2022-05-12	11,400.00	11,750.00	11,250.00	11,500.00	10,591.42	76,697
2022-05-11	11,400.00	11,550.00	11,250.00	11,500.00	10,591.42	61,265
2022-05-10	11,250.00	11,400.00	11,000.00	11,400.00	10,499.32	121,366
2022-05-09	11,750.00	11,900.00	11,450.00	11,500.00	10,591.42	59,114
2022-05-06	11,900.00	12,000.00	11,800.00	11,900.00	10,959.82	38,740
2022-05-04	12,200.00	12,250.00	11,950.00	12,100.00	11,144.02	49,649
2022-05-03	12,250.00	12,300.00	12,150.00	12,200.00	11,236.12	26,395
2022-05-02	12,200.00	12,250.00	12,050.00	12,200.00	11,236.12	41,098
2022-04-29	12,050.00	12,400.00	11,950.00	12,300.00	11,328.22	76,869
2022-04-28	12,000.00	12,800.00	11,900.00	12,050.00	11,097.97	161,518
2022-04-27	11,950.00	12,100.00	11,850.00	12,050.00	11,097.97	34,761
2022-04-26	12,100.00	12,550.00	12,000.00	12,150.00	11,190.07	37,851
2022-04-25	12,100.00	12,200.00	11,900.00	12,100.00	11,144.02	60,920
2022-04-22	12,300.00	12,400.00	12,200.00	12,300.00	11,328.22	21,223
2022-04-21	12,250.00	12,400.00	12,100.00	12,400.00	11,420.32	53,731
2022-04-20	12,200.00	12,300.00	12,100.00	12,200.00	11,236.12	35,919
2022-04-19	12,150.00	12,200.00	12,050.00	12,200.00	11,236.12	23,477
2022-04-18	12,100.00	12,250.00	12,000.00	12,150.00	11,190.07	30,747
2022-04-15	12,100.00	12,100.00	11,900.00	12,100.00	11,144.02	33,335
2022-04-14	12,000.00	12,150.00	11,950.00	12,150.00	11,190.07	30,600
2022-04-13	11,800.00	12,050.00	11,800.00	12,000.00	11,051.92	37,060
2022-04-12	11,950.00	11,950.00	11,750.00	11,900.00	10,959.82	26,723
2022-04-11	11,750.00	12,100.00	11,650.00	11,950.00	11,005.87	54,411
2022-04-08	11,800.00	11,800.00	11,600.00	11,750.00	10,821.67	28,984
2022-04-07	11,750.00	11,800.00	11,550.00	11,800.00	10,867.72	55,188
2022-04-06	11,800.00	11,800.00	11,650.00	11,800.00	10,867.72	33,477
2022-04-05	11,700.00	11,850.00	11,650.00	11,800.00	10,867.72	26,824
2022-04-04	11,650.00	11,750.00	11,600.00	11,700.00	10,775.62	25,082
2022-04-01	11,750.00	11,750.00	11,550.00	11,650.00	10,729.57	47,438
2022-03-31	11,850.00	11,900.00	11,700.00	11,800.00	10,867.72	24,089
2022-03-30	11,750.00	11,950.00	11,650.00	11,850.00	10,913.77	69,404
2022-03-29	11,650.00	11,750.00	11,600.00	11,650.00	10,729.57	21,661
2022-03-28	11,900.00	11,900.00	11,650.00	11,650.00	10,729.57	27,567
2022-03-25	11,850.00	11,900.00	11,750.00	11,900.00	10,959.82	26,690
2022-03-24	11,750.00	11,900.00	11,650.00	11,850.00	10,913.77	25,200
2022-03-23	11,750.00	11,900.00	11,700.00	11,850.00	10,913.77	47,962
2022-03-22	11,550.00	11,800.00	11,450.00	11,750.00	10,821.67	67,756
2022-03-21	11,600.00	11,650.00	11,500.00	11,550.00	10,637.47	36,477
2022-03-18	11,600.00	11,650.00	11,450.00	11,600.00	10,683.52	90,949
2022-03-17	11,650.00	11,650.00	11,500.00	11,600.00	10,683.52	104,416
2022-03-16	11,450.00	11,500.00	11,300.00	11,500.00	10,591.42	53,021
2022-03-15	11,450.00	11,500.00	11,300.00	11,400.00	10,499.32	36,752
2022-03-14	11,500.00	11,600.00	11,400.00	11,500.00	10,591.42	49,802
2022-03-11	11,350.00	11,500.00	11,250.00	11,450.00	10,545.37	52,941
2022-03-10	11,400.00	11,450.00	11,250.00	11,400.00	10,499.32	55,694
2022-03-08	11,450.00	11,500.00	11,200.00	11,300.00	10,407.23	62,589
2022-03-07	11,300.00	11,550.00	11,250.00	11,500.00	10,591.42	121,598
2022-03-04	11,350.00	11,350.00	11,200.00	11,300.00	10,407.23	48,725
2022-03-03	11,250.00	11,400.00	11,150.00	11,400.00	10,499.32	92,637
2022-03-02	11,050.00	11,200.00	11,050.00	11,150.00	10,269.08	20,377
2022-02-28	11,100.00	11,200.00	11,000.00	11,150.00	10,269.08	47,125
2022-02-25	11,200.00	11,250.00	11,000.00	11,100.00	10,223.03	87,905
2022-02-24	11,200.00	11,250.00	10,950.00	11,150.00	10,269.08	48,061
2022-02-23	11,250.00	11,300.00	11,200.00	11,300.00	10,407.23	19,667
2022-02-22	11,250.00	11,300.00	11,100.00	11,200.00	10,315.13	37,894
2022-02-21	11,400.00	11,400.00	11,250.00	11,400.00	10,499.32	21,611

← NewerPage 19 of 21 · 1,228 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.