Sebang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 7,620.00 | 7,880.00 | 7,510.00 | 7,630.00 | 7,100.92 | 12,831 |
| 2024-07-23 | 7,800.00 | 7,810.00 | 7,600.00 | 7,650.00 | 7,119.53 | 760 |
| 2024-07-22 | 7,790.00 | 7,790.00 | 7,550.00 | 7,630.00 | 7,100.92 | 10,174 |
| 2024-07-19 | 7,670.00 | 7,690.00 | 7,620.00 | 7,660.00 | 7,128.84 | 725 |
| 2024-07-18 | 7,740.00 | 7,740.00 | 7,600.00 | 7,670.00 | 7,138.14 | 4,489 |
| 2024-07-17 | 7,690.00 | 7,700.00 | 7,660.00 | 7,700.00 | 7,166.06 | 4,439 |
| 2024-07-16 | 7,700.00 | 7,700.00 | 7,650.00 | 7,690.00 | 7,156.76 | 7,433 |
| 2024-07-15 | 7,690.00 | 7,720.00 | 7,670.00 | 7,700.00 | 7,166.06 | 2,612 |
| 2024-07-12 | 7,680.00 | 7,690.00 | 7,640.00 | 7,690.00 | 7,156.76 | 282 |
| 2024-07-11 | 7,870.00 | 7,870.00 | 7,650.00 | 7,670.00 | 7,138.14 | 10,699 |
| 2024-07-10 | 7,660.00 | 7,800.00 | 7,660.00 | 7,700.00 | 7,166.06 | 377 |
| 2024-07-09 | 7,770.00 | 7,770.00 | 7,650.00 | 7,740.00 | 7,203.29 | 98 |
| 2024-07-08 | 7,730.00 | 7,730.00 | 7,700.00 | 7,720.00 | 7,184.68 | 54 |
| 2024-07-05 | 7,760.00 | 7,760.00 | 7,610.00 | 7,680.00 | 7,147.45 | 38,150 |
| 2024-07-04 | 7,740.00 | 7,740.00 | 7,630.00 | 7,660.00 | 7,128.84 | 20,653 |
| 2024-07-03 | 7,750.00 | 7,750.00 | 7,650.00 | 7,740.00 | 7,203.29 | 803 |
| 2024-07-02 | 7,700.00 | 7,730.00 | 7,640.00 | 7,710.00 | 7,175.37 | 391 |
| 2024-07-01 | 7,750.00 | 7,780.00 | 7,700.00 | 7,750.00 | 7,212.60 | 2,517 |
| 2024-06-28 | 7,690.00 | 7,820.00 | 7,690.00 | 7,750.00 | 7,212.60 | 1,503 |
| 2024-06-27 | 7,800.00 | 7,800.00 | 7,500.00 | 7,690.00 | 7,156.76 | 1,923 |
| 2024-06-26 | 7,770.00 | 7,930.00 | 7,750.00 | 7,790.00 | 7,249.82 | 4,566 |
| 2024-06-25 | 7,850.00 | 7,860.00 | 7,760.00 | 7,810.00 | 7,268.44 | 2,154 |
| 2024-06-24 | 7,900.00 | 7,970.00 | 7,770.00 | 7,810.00 | 7,268.44 | 5,845 |
| 2024-06-21 | 7,820.00 | 7,830.00 | 7,740.00 | 7,750.00 | 7,212.60 | 2,186 |
| 2024-06-20 | 7,740.00 | 7,850.00 | 7,740.00 | 7,820.00 | 7,277.74 | 557 |
| 2024-06-19 | 7,970.00 | 7,980.00 | 7,720.00 | 7,790.00 | 7,249.82 | 7,267 |
| 2024-06-18 | 7,750.00 | 7,980.00 | 7,750.00 | 7,950.00 | 7,398.73 | 25,292 |
| 2024-06-17 | 7,660.00 | 7,760.00 | 7,610.00 | 7,750.00 | 7,212.60 | 5,908 |
| 2024-06-14 | 7,690.00 | 7,750.00 | 7,600.00 | 7,650.00 | 7,119.53 | 17,883 |
| 2024-06-13 | 7,740.00 | 7,740.00 | 7,650.00 | 7,690.00 | 7,156.76 | 937 |
| 2024-06-12 | 7,740.00 | 7,740.00 | 7,640.00 | 7,690.00 | 7,156.76 | 437 |
| 2024-06-11 | 7,660.00 | 7,750.00 | 7,620.00 | 7,740.00 | 7,203.29 | 5,345 |
| 2024-06-10 | 7,720.00 | 7,720.00 | 7,570.00 | 7,650.00 | 7,119.53 | 7,004 |
| 2024-06-07 | 7,690.00 | 7,720.00 | 7,680.00 | 7,720.00 | 7,184.68 | 943 |
| 2024-06-05 | 7,620.00 | 7,690.00 | 7,620.00 | 7,680.00 | 7,147.45 | 2,711 |
| 2024-06-04 | 7,690.00 | 7,700.00 | 7,650.00 | 7,650.00 | 7,119.53 | 406 |
| 2024-06-03 | 7,650.00 | 7,730.00 | 7,600.00 | 7,700.00 | 7,166.06 | 57,774 |
| 2024-05-31 | 7,630.00 | 7,650.00 | 7,600.00 | 7,650.00 | 7,119.53 | 933 |
| 2024-05-30 | 7,600.00 | 7,660.00 | 7,570.00 | 7,630.00 | 7,100.92 | 13,348 |
| 2024-05-29 | 7,600.00 | 7,670.00 | 7,600.00 | 7,670.00 | 7,138.14 | 6,678 |
| 2024-05-28 | 7,560.00 | 7,660.00 | 7,550.00 | 7,630.00 | 7,100.92 | 6,982 |
| 2024-05-27 | 7,700.00 | 7,700.00 | 7,540.00 | 7,550.00 | 7,026.46 | 2,629 |
| 2024-05-24 | 7,600.00 | 7,680.00 | 7,500.00 | 7,660.00 | 7,128.84 | 14,134 |
| 2024-05-23 | 7,660.00 | 7,700.00 | 7,580.00 | 7,630.00 | 7,100.92 | 10,792 |
| 2024-05-22 | 7,580.00 | 7,670.00 | 7,580.00 | 7,660.00 | 7,128.84 | 197 |
| 2024-05-21 | 7,740.00 | 7,740.00 | 7,620.00 | 7,670.00 | 7,138.14 | 785 |
| 2024-05-20 | 7,690.00 | 7,700.00 | 7,560.00 | 7,700.00 | 7,166.06 | 19,834 |
| 2024-05-17 | 7,680.00 | 7,710.00 | 7,530.00 | 7,660.00 | 7,128.84 | 10,796 |
| 2024-05-16 | 7,680.00 | 7,680.00 | 7,600.00 | 7,600.00 | 7,073.00 | 10,214 |
| 2024-05-14 | 7,680.00 | 7,680.00 | 7,580.00 | 7,640.00 | 7,110.22 | 845 |
| 2024-05-13 | 7,650.00 | 7,680.00 | 7,560.00 | 7,630.00 | 7,100.92 | 4,938 |
| 2024-05-10 | 7,570.00 | 7,690.00 | 7,560.00 | 7,650.00 | 7,119.53 | 31,971 |
| 2024-05-09 | 7,650.00 | 7,680.00 | 7,550.00 | 7,630.00 | 7,100.92 | 50,999 |
| 2024-05-08 | 7,500.00 | 7,650.00 | 7,430.00 | 7,580.00 | 7,054.38 | 11,767 |
| 2024-05-07 | 7,670.00 | 7,670.00 | 7,460.00 | 7,560.00 | 7,035.77 | 5,055 |
| 2024-05-03 | 7,610.00 | 7,620.00 | 7,450.00 | 7,480.00 | 6,961.32 | 434 |
| 2024-05-02 | 7,680.00 | 7,700.00 | 7,520.00 | 7,630.00 | 7,100.92 | 523 |
| 2024-04-30 | 7,600.00 | 7,690.00 | 7,550.00 | 7,680.00 | 7,147.45 | 7,778 |
| 2024-04-29 | 7,400.00 | 7,570.00 | 7,400.00 | 7,570.00 | 7,045.08 | 3,159 |
| 2024-04-26 | 7,560.00 | 7,600.00 | 7,510.00 | 7,550.00 | 7,026.46 | 2,134 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 305.0000 KRW |
| 2024-12-27 | 305.0000 KRW |
| 2023-12-27 | 305.0000 KRW |
| 2022-12-28 | 305.0000 KRW |
| 2021-12-29 | 205.0000 KRW |
| 2020-12-29 | 195.0000 KRW |
| 2019-12-27 | 180.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.