Sebang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7,460.00 | 7,580.00 | 7,420.00 | 7,550.00 | 7,026.46 | 1,700 |
| 2024-04-24 | 7,470.00 | 7,600.00 | 7,410.00 | 7,540.00 | 7,017.16 | 5,105 |
| 2024-04-23 | 7,350.00 | 7,470.00 | 7,350.00 | 7,470.00 | 6,952.01 | 1,083 |
| 2024-04-22 | 7,310.00 | 7,380.00 | 7,300.00 | 7,340.00 | 6,831.03 | 365 |
| 2024-04-19 | 7,370.00 | 7,370.00 | 7,210.00 | 7,310.00 | 6,803.11 | 919 |
| 2024-04-18 | 7,320.00 | 7,390.00 | 7,240.00 | 7,370.00 | 6,858.95 | 533 |
| 2024-04-17 | 7,320.00 | 7,350.00 | 7,260.00 | 7,320.00 | 6,812.41 | 3,998 |
| 2024-04-16 | 7,320.00 | 7,350.00 | 7,170.00 | 7,320.00 | 6,812.41 | 923 |
| 2024-04-15 | 7,300.00 | 7,370.00 | 7,140.00 | 7,360.00 | 6,849.64 | 1,527 |
| 2024-04-12 | 7,300.00 | 7,360.00 | 7,230.00 | 7,300.00 | 6,793.80 | 2,157 |
| 2024-04-11 | 7,480.00 | 7,500.00 | 7,200.00 | 7,430.00 | 6,914.79 | 9,661 |
| 2024-04-09 | 7,450.00 | 7,600.00 | 7,400.00 | 7,470.00 | 6,952.01 | 6,344 |
| 2024-04-08 | 7,460.00 | 7,470.00 | 7,320.00 | 7,380.00 | 6,868.25 | 1,042 |
| 2024-04-05 | 7,450.00 | 7,540.00 | 7,350.00 | 7,470.00 | 6,952.01 | 1,161 |
| 2024-04-04 | 7,320.00 | 7,520.00 | 7,110.00 | 7,450.00 | 6,933.40 | 24,687 |
| 2024-04-03 | 7,460.00 | 7,520.00 | 7,380.00 | 7,480.00 | 6,961.32 | 460 |
| 2024-04-02 | 7,420.00 | 7,540.00 | 7,320.00 | 7,540.00 | 7,017.16 | 26,072 |
| 2024-04-01 | 7,470.00 | 7,510.00 | 7,380.00 | 7,400.00 | 6,886.87 | 18,809 |
| 2024-03-29 | 7,580.00 | 7,600.00 | 7,480.00 | 7,510.00 | 6,989.24 | 791 |
| 2024-03-28 | 7,510.00 | 7,580.00 | 7,450.00 | 7,560.00 | 7,035.77 | 1,025 |
| 2024-03-27 | 7,490.00 | 7,500.00 | 7,430.00 | 7,500.00 | 6,979.93 | 1,349 |
| 2024-03-26 | 7,630.00 | 7,630.00 | 7,500.00 | 7,500.00 | 6,979.93 | 616 |
| 2024-03-25 | 7,540.00 | 7,560.00 | 7,520.00 | 7,520.00 | 6,998.54 | 859 |
| 2024-03-22 | 7,470.00 | 7,520.00 | 7,450.00 | 7,520.00 | 6,998.54 | 1,480 |
| 2024-03-21 | 7,530.00 | 7,540.00 | 7,270.00 | 7,480.00 | 6,961.32 | 1,894 |
| 2024-03-20 | 7,490.00 | 7,600.00 | 7,420.00 | 7,450.00 | 6,933.40 | 3,414 |
| 2024-03-19 | 7,450.00 | 7,490.00 | 7,420.00 | 7,490.00 | 6,970.63 | 287 |
| 2024-03-18 | 7,570.00 | 7,690.00 | 7,330.00 | 7,450.00 | 6,933.40 | 911 |
| 2024-03-15 | 7,550.00 | 7,560.00 | 7,500.00 | 7,550.00 | 7,026.46 | 8,485 |
| 2024-03-14 | 7,660.00 | 7,670.00 | 7,440.00 | 7,500.00 | 6,979.93 | 29,666 |
| 2024-03-13 | 7,430.00 | 7,600.00 | 7,430.00 | 7,500.00 | 6,979.93 | 176 |
| 2024-03-12 | 7,490.00 | 7,550.00 | 7,450.00 | 7,460.00 | 6,942.71 | 395 |
| 2024-03-11 | 7,510.00 | 7,650.00 | 7,490.00 | 7,490.00 | 6,970.63 | 19,008 |
| 2024-03-08 | 7,640.00 | 7,750.00 | 7,500.00 | 7,510.00 | 6,989.24 | 2,454 |
| 2024-03-07 | 7,690.00 | 7,690.00 | 7,650.00 | 7,660.00 | 7,128.84 | 118 |
| 2024-03-06 | 7,670.00 | 7,700.00 | 7,540.00 | 7,690.00 | 7,156.76 | 590 |
| 2024-03-05 | 7,780.00 | 7,800.00 | 7,520.00 | 7,670.00 | 7,138.14 | 1,443 |
| 2024-03-04 | 7,570.00 | 7,780.00 | 7,340.00 | 7,770.00 | 7,231.21 | 4,647 |
| 2024-02-29 | 7,350.00 | 7,600.00 | 7,350.00 | 7,600.00 | 7,073.00 | 12,372 |
| 2024-02-28 | 7,510.00 | 7,580.00 | 7,360.00 | 7,360.00 | 6,849.64 | 8,935 |
| 2024-02-27 | 7,520.00 | 7,670.00 | 7,500.00 | 7,500.00 | 6,979.93 | 26,310 |
| 2024-02-26 | 7,600.00 | 7,700.00 | 7,470.00 | 7,520.00 | 6,998.54 | 4,421 |
| 2024-02-23 | 7,720.00 | 7,720.00 | 7,540.00 | 7,600.00 | 7,073.00 | 9,956 |
| 2024-02-22 | 7,600.00 | 7,680.00 | 7,450.00 | 7,640.00 | 7,110.22 | 1,741 |
| 2024-02-21 | 7,680.00 | 7,690.00 | 7,320.00 | 7,600.00 | 7,073.00 | 12,529 |
| 2024-02-20 | 7,560.00 | 7,650.00 | 7,450.00 | 7,630.00 | 7,100.92 | 1,850 |
| 2024-02-19 | 7,350.00 | 7,530.00 | 7,350.00 | 7,510.00 | 6,989.24 | 14,488 |
| 2024-02-16 | 7,370.00 | 7,370.00 | 7,290.00 | 7,330.00 | 6,821.72 | 9,702 |
| 2024-02-15 | 7,390.00 | 7,390.00 | 7,220.00 | 7,370.00 | 6,858.95 | 4,477 |
| 2024-02-14 | 7,360.00 | 7,420.00 | 7,300.00 | 7,390.00 | 6,877.56 | 11,827 |
| 2024-02-13 | 7,560.00 | 7,560.00 | 7,300.00 | 7,430.00 | 6,914.79 | 24,488 |
| 2024-02-08 | 7,400.00 | 7,530.00 | 7,360.00 | 7,470.00 | 6,952.01 | 33,899 |
| 2024-02-07 | 7,150.00 | 7,550.00 | 7,120.00 | 7,340.00 | 6,831.03 | 72,659 |
| 2024-02-06 | 7,140.00 | 7,290.00 | 7,110.00 | 7,110.00 | 6,616.98 | 48,978 |
| 2024-02-05 | 7,320.00 | 7,320.00 | 7,100.00 | 7,150.00 | 6,654.20 | 21,081 |
| 2024-02-02 | 7,240.00 | 7,240.00 | 7,100.00 | 7,150.00 | 6,654.20 | 10,473 |
| 2024-02-01 | 7,040.00 | 7,270.00 | 6,970.00 | 7,150.00 | 6,654.20 | 38,965 |
| 2024-01-31 | 7,050.00 | 7,150.00 | 6,990.00 | 7,040.00 | 6,551.83 | 6,221 |
| 2024-01-30 | 7,000.00 | 7,200.00 | 6,910.00 | 7,070.00 | 6,579.75 | 13,245 |
| 2024-01-29 | 7,090.00 | 7,090.00 | 6,900.00 | 6,950.00 | 6,468.07 | 4,152 |
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.