Sebang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 7,090.00 | 7,090.00 | 6,900.00 | 6,950.00 | 6,468.07 | 4,152 |
| 2024-01-26 | 6,850.00 | 6,960.00 | 6,850.00 | 6,960.00 | 6,477.38 | 3,189 |
| 2024-01-25 | 6,880.00 | 6,900.00 | 6,790.00 | 6,840.00 | 6,365.70 | 2,362 |
| 2024-01-24 | 6,960.00 | 7,150.00 | 6,870.00 | 6,880.00 | 6,402.92 | 6,770 |
| 2024-01-23 | 6,870.00 | 7,000.00 | 6,790.00 | 6,980.00 | 6,495.99 | 3,384 |
| 2024-01-22 | 6,950.00 | 6,950.00 | 6,850.00 | 6,950.00 | 6,468.07 | 355 |
| 2024-01-19 | 6,840.00 | 7,030.00 | 6,840.00 | 6,950.00 | 6,468.07 | 1,202 |
| 2024-01-18 | 6,860.00 | 6,950.00 | 6,720.00 | 6,950.00 | 6,468.07 | 4,249 |
| 2024-01-17 | 6,970.00 | 6,970.00 | 6,780.00 | 6,860.00 | 6,384.31 | 3,153 |
| 2024-01-16 | 6,990.00 | 7,010.00 | 6,830.00 | 6,970.00 | 6,486.68 | 1,106 |
| 2024-01-15 | 6,980.00 | 7,100.00 | 6,800.00 | 7,010.00 | 6,523.91 | 2,861 |
| 2024-01-12 | 6,980.00 | 7,000.00 | 6,890.00 | 7,000.00 | 6,514.60 | 1,478 |
| 2024-01-11 | 7,000.00 | 7,000.00 | 6,950.00 | 7,000.00 | 6,514.60 | 1,752 |
| 2024-01-10 | 7,030.00 | 7,030.00 | 6,950.00 | 6,950.00 | 6,468.07 | 1,118 |
| 2024-01-09 | 6,990.00 | 7,000.00 | 6,950.00 | 7,000.00 | 6,514.60 | 785 |
| 2024-01-08 | 6,940.00 | 7,000.00 | 6,940.00 | 7,000.00 | 6,514.60 | 996 |
| 2024-01-05 | 6,900.00 | 7,000.00 | 6,900.00 | 6,930.00 | 6,449.46 | 1,441 |
| 2024-01-04 | 6,910.00 | 6,980.00 | 6,870.00 | 6,940.00 | 6,458.76 | 2,413 |
| 2024-01-03 | 6,950.00 | 7,000.00 | 6,910.00 | 6,990.00 | 6,505.30 | 1,167 |
| 2024-01-02 | 6,910.00 | 7,020.00 | 6,910.00 | 6,980.00 | 6,495.99 | 985 |
| 2023-12-28 | 6,980.00 | 7,030.00 | 6,910.00 | 7,030.00 | 6,542.52 | 7,249 |
| 2023-12-27 | 7,040.00 | 7,050.00 | 6,930.00 | 6,970.00 | 6,486.68 | 2,810 |
| 2023-12-26 | 7,360.00 | 7,420.00 | 7,260.00 | 7,260.00 | 6,472.72 | 7,534 |
| 2023-12-22 | 7,440.00 | 7,480.00 | 7,330.00 | 7,350.00 | 6,552.96 | 2,570 |
| 2023-12-21 | 7,480.00 | 7,480.00 | 7,210.00 | 7,460.00 | 6,651.04 | 1,439 |
| 2023-12-20 | 7,460.00 | 7,470.00 | 7,400.00 | 7,440.00 | 6,633.20 | 5,001 |
| 2023-12-19 | 7,210.00 | 7,360.00 | 7,210.00 | 7,320.00 | 6,526.22 | 21 |
| 2023-12-18 | 7,350.00 | 7,350.00 | 7,300.00 | 7,320.00 | 6,526.22 | 1,117 |
| 2023-12-15 | 7,450.00 | 7,450.00 | 7,270.00 | 7,350.00 | 6,552.96 | 109 |
| 2023-12-14 | 7,280.00 | 7,380.00 | 7,220.00 | 7,340.00 | 6,544.05 | 2,140 |
| 2023-12-13 | 7,350.00 | 7,350.00 | 7,170.00 | 7,300.00 | 6,508.39 | 963 |
| 2023-12-12 | 7,200.00 | 7,330.00 | 7,090.00 | 7,330.00 | 6,535.13 | 6,538 |
| 2023-12-11 | 7,150.00 | 7,230.00 | 7,110.00 | 7,140.00 | 6,365.74 | 3,195 |
| 2023-12-08 | 7,140.00 | 7,170.00 | 7,130.00 | 7,130.00 | 6,356.82 | 803 |
| 2023-12-07 | 7,260.00 | 7,260.00 | 7,090.00 | 7,170.00 | 6,392.48 | 1,317 |
| 2023-12-06 | 7,190.00 | 7,190.00 | 7,090.00 | 7,190.00 | 6,410.31 | 2,375 |
| 2023-12-05 | 7,220.00 | 7,220.00 | 7,120.00 | 7,160.00 | 6,383.57 | 3,244 |
| 2023-12-04 | 7,050.00 | 7,260.00 | 7,050.00 | 7,220.00 | 6,437.06 | 5,270 |
| 2023-12-01 | 7,010.00 | 7,050.00 | 7,000.00 | 7,040.00 | 6,276.58 | 4,135 |
| 2023-11-30 | 6,890.00 | 7,030.00 | 6,890.00 | 7,010.00 | 6,249.83 | 3,553 |
| 2023-11-29 | 6,920.00 | 7,100.00 | 6,760.00 | 6,760.00 | 6,026.94 | 2,668 |
| 2023-11-28 | 7,030.00 | 7,030.00 | 6,920.00 | 6,930.00 | 6,178.51 | 1,413 |
| 2023-11-27 | 7,070.00 | 7,080.00 | 7,050.00 | 7,050.00 | 6,285.50 | 394 |
| 2023-11-24 | 7,050.00 | 7,090.00 | 6,980.00 | 7,060.00 | 6,294.41 | 545 |
| 2023-11-23 | 7,090.00 | 7,090.00 | 7,000.00 | 7,050.00 | 6,285.50 | 364 |
| 2023-11-22 | 7,030.00 | 7,030.00 | 7,000.00 | 7,020.00 | 6,258.75 | 6,288 |
| 2023-11-21 | 7,080.00 | 7,080.00 | 7,030.00 | 7,030.00 | 6,267.66 | 166 |
| 2023-11-20 | 7,050.00 | 7,050.00 | 6,970.00 | 6,970.00 | 6,214.17 | 1,162 |
| 2023-11-17 | 6,990.00 | 7,070.00 | 6,980.00 | 6,980.00 | 6,223.09 | 1,191 |
| 2023-11-16 | 6,720.00 | 7,050.00 | 6,720.00 | 7,050.00 | 6,285.50 | 751 |
| 2023-11-15 | 6,860.00 | 6,860.00 | 6,800.00 | 6,820.00 | 6,080.44 | 365 |
| 2023-11-14 | 6,750.00 | 6,830.00 | 6,750.00 | 6,810.00 | 6,071.52 | 75 |
| 2023-11-13 | 6,550.00 | 6,750.00 | 6,550.00 | 6,750.00 | 6,018.03 | 529 |
| 2023-11-10 | 6,840.00 | 6,840.00 | 6,710.00 | 6,830.00 | 6,089.35 | 354 |
| 2023-11-09 | 6,790.00 | 6,790.00 | 6,770.00 | 6,780.00 | 6,044.77 | 142 |
| 2023-11-08 | 6,690.00 | 6,750.00 | 6,690.00 | 6,750.00 | 6,018.03 | 281 |
| 2023-11-07 | 6,740.00 | 6,740.00 | 6,440.00 | 6,670.00 | 5,946.70 | 738 |
| 2023-11-06 | 7,000.00 | 7,000.00 | 6,600.00 | 6,740.00 | 6,009.11 | 1,652 |
| 2023-11-03 | 6,580.00 | 6,610.00 | 6,570.00 | 6,580.00 | 5,866.46 | 63 |
| 2023-11-02 | 6,520.00 | 6,580.00 | 6,520.00 | 6,580.00 | 5,866.46 | 1,286 |
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.