Sebang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	11,250.00	11,450.00	11,200.00	11,450.00	10,545.37	52,895
2022-02-17	11,450.00	11,500.00	11,200.00	11,350.00	10,453.27	81,511
2022-02-16	11,200.00	11,400.00	11,150.00	11,400.00	10,499.32	47,114
2022-02-15	11,200.00	11,350.00	11,050.00	11,150.00	10,269.08	52,576
2022-02-14	11,300.00	11,400.00	11,100.00	11,200.00	10,315.13	50,517
2022-02-11	11,500.00	11,650.00	11,300.00	11,500.00	10,591.42	126,675
2022-02-10	11,500.00	11,550.00	11,400.00	11,550.00	10,637.47	32,021
2022-02-09	11,350.00	11,450.00	11,250.00	11,450.00	10,545.37	49,749
2022-02-08	11,250.00	11,450.00	11,100.00	11,350.00	10,453.27	50,907
2022-02-07	11,300.00	11,350.00	11,100.00	11,250.00	10,361.18	92,036
2022-02-04	10,900.00	11,300.00	10,900.00	11,300.00	10,407.23	39,670
2022-02-03	10,950.00	11,100.00	10,850.00	11,000.00	10,130.93	49,037
2022-01-28	10,500.00	10,850.00	10,300.00	10,800.00	9,946.73	62,422
2022-01-27	10,750.00	10,800.00	10,300.00	10,500.00	9,670.43	94,313
2022-01-26	10,850.00	11,000.00	10,700.00	10,800.00	9,946.73	58,812
2022-01-25	11,350.00	11,400.00	10,700.00	10,800.00	9,946.73	141,978
2022-01-24	11,650.00	11,650.00	11,200.00	11,400.00	10,499.32	49,723
2022-01-21	11,800.00	11,900.00	11,550.00	11,650.00	10,729.57	40,701
2022-01-20	11,650.00	11,900.00	11,600.00	11,900.00	10,959.82	30,149
2022-01-19	11,650.00	11,800.00	11,500.00	11,650.00	10,729.57	57,193
2022-01-18	12,050.00	12,200.00	11,800.00	11,800.00	10,867.72	56,404
2022-01-17	12,200.00	12,300.00	11,950.00	12,050.00	11,097.97	60,517
2022-01-14	12,450.00	12,550.00	12,200.00	12,200.00	11,236.12	72,052
2022-01-13	11,850.00	12,450.00	11,750.00	12,400.00	11,420.32	193,157
2022-01-12	11,500.00	11,850.00	11,500.00	11,800.00	10,867.72	109,364
2022-01-11	11,850.00	11,900.00	11,400.00	11,500.00	10,591.42	136,916
2022-01-10	11,900.00	12,050.00	11,750.00	11,850.00	10,913.77	49,552
2022-01-07	11,800.00	11,950.00	11,800.00	11,900.00	10,959.82	33,327
2022-01-06	11,850.00	11,900.00	11,750.00	11,850.00	10,913.77	47,766
2022-01-05	12,000.00	12,050.00	11,850.00	11,950.00	11,005.87	65,064
2022-01-04	12,000.00	12,050.00	11,850.00	12,000.00	11,051.92	46,209
2022-01-03	12,000.00	12,100.00	11,850.00	12,000.00	11,051.92	88,691
2021-12-30	11,750.00	12,050.00	11,750.00	11,950.00	11,005.87	144,371
2021-12-29	11,750.00	11,800.00	11,650.00	11,750.00	10,821.67	107,109
2021-12-28	11,750.00	11,850.00	11,650.00	11,800.00	10,683.52	112,445
2021-12-27	11,750.00	11,800.00	11,650.00	11,750.00	10,638.25	67,958
2021-12-24	11,750.00	11,800.00	11,650.00	11,750.00	10,638.25	94,588
2021-12-23	11,750.00	11,800.00	11,650.00	11,750.00	10,638.25	57,856
2021-12-22	12,000.00	12,050.00	11,400.00	11,700.00	10,592.98	222,245
2021-12-21	11,900.00	12,000.00	11,800.00	12,000.00	10,864.60	34,341
2021-12-20	12,100.00	12,150.00	11,800.00	12,000.00	10,864.60	67,965
2021-12-17	11,900.00	12,250.00	11,900.00	12,150.00	11,000.41	61,925
2021-12-16	11,850.00	12,050.00	11,750.00	11,950.00	10,819.33	43,833
2021-12-15	11,650.00	11,850.00	11,650.00	11,750.00	10,638.25	72,948
2021-12-14	11,650.00	11,750.00	11,550.00	11,700.00	10,592.98	38,371
2021-12-13	11,700.00	11,750.00	11,600.00	11,650.00	10,547.72	52,213
2021-12-10	11,600.00	11,650.00	11,500.00	11,600.00	10,502.45	33,431
2021-12-09	11,700.00	11,800.00	11,500.00	11,600.00	10,502.45	60,986
2021-12-08	11,850.00	12,150.00	11,650.00	11,700.00	10,592.98	91,631
2021-12-07	11,850.00	11,850.00	11,600.00	11,700.00	10,592.98	53,385
2021-12-06	11,700.00	11,700.00	11,500.00	11,700.00	10,592.98	36,600
2021-12-03	11,600.00	11,750.00	11,450.00	11,700.00	10,592.98	36,637
2021-12-02	10,850.00	11,500.00	10,750.00	11,500.00	10,411.91	87,161
2021-12-01	10,450.00	11,000.00	10,300.00	10,950.00	9,913.95	122,966
2021-11-30	11,200.00	11,300.00	10,350.00	10,500.00	9,506.52	145,451
2021-11-29	11,200.00	11,400.00	11,100.00	11,150.00	10,095.02	88,491
2021-11-26	11,850.00	11,900.00	11,450.00	11,500.00	10,411.91	100,643
2021-11-25	11,800.00	11,950.00	11,750.00	11,850.00	10,728.79	41,973
2021-11-24	11,900.00	12,050.00	11,650.00	11,800.00	10,683.52	70,349
2021-11-23	11,800.00	12,050.00	11,800.00	11,900.00	10,774.06	47,300

← NewerPage 20 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.