Sebang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6,290.00	6,580.00	6,290.00	6,580.00	5,866.46	89
2023-10-31	6,320.00	6,400.00	6,310.00	6,310.00	5,625.74	562
2023-10-30	6,270.00	6,390.00	6,270.00	6,390.00	5,697.07	77
2023-10-27	6,350.00	6,400.00	6,320.00	6,390.00	5,697.07	758
2023-10-26	6,280.00	6,410.00	6,280.00	6,350.00	5,661.40	1,282
2023-10-25	6,360.00	6,460.00	6,340.00	6,340.00	5,652.49	890
2023-10-24	6,400.00	6,440.00	6,250.00	6,420.00	5,723.81	940
2023-10-23	6,400.00	6,420.00	6,200.00	6,310.00	5,625.74	906
2023-10-20	6,440.00	6,440.00	6,380.00	6,400.00	5,705.98	5,385
2023-10-19	6,490.00	6,490.00	6,440.00	6,450.00	5,750.56	1,133
2023-10-18	6,500.00	6,510.00	6,480.00	6,480.00	5,777.31	341
2023-10-17	6,500.00	6,530.00	6,500.00	6,500.00	5,795.14	2,085
2023-10-16	6,630.00	6,630.00	6,500.00	6,500.00	5,795.14	406
2023-10-13	6,540.00	6,560.00	6,490.00	6,560.00	5,848.63	169
2023-10-12	6,470.00	6,550.00	6,470.00	6,540.00	5,830.80	681
2023-10-11	6,490.00	6,520.00	6,470.00	6,520.00	5,812.97	913
2023-10-10	6,640.00	6,640.00	6,450.00	6,460.00	5,759.48	923
2023-10-06	6,600.00	6,620.00	6,510.00	6,520.00	5,812.97	245
2023-10-05	6,660.00	6,660.00	6,600.00	6,600.00	5,884.29	96
2023-10-04	6,730.00	6,730.00	6,600.00	6,650.00	5,928.87	1,256
2023-09-27	6,680.00	6,730.00	6,680.00	6,730.00	6,000.20	193
2023-09-26	6,680.00	6,800.00	6,680.00	6,700.00	5,973.45	110
2023-09-25	6,700.00	6,710.00	6,700.00	6,710.00	5,982.37	37
2023-09-22	6,720.00	6,720.00	6,710.00	6,710.00	5,982.37	233
2023-09-21	6,840.00	6,880.00	6,740.00	6,740.00	6,009.11	894
2023-09-20	6,930.00	6,940.00	6,840.00	6,880.00	6,133.93	361
2023-09-19	6,960.00	6,960.00	6,760.00	6,930.00	6,178.51	607
2023-09-18	6,950.00	6,970.00	6,780.00	6,960.00	6,205.26	297
2023-09-15	6,830.00	6,960.00	6,830.00	6,940.00	6,187.42	2,342
2023-09-14	6,850.00	6,850.00	6,750.00	6,830.00	6,089.35	634
2023-09-13	6,710.00	6,760.00	6,710.00	6,750.00	6,018.03	1,160
2023-09-12	6,730.00	6,750.00	6,710.00	6,710.00	5,982.37	655
2023-09-11	6,770.00	6,770.00	6,710.00	6,730.00	6,000.20	324
2023-09-08	6,760.00	6,770.00	6,760.00	6,770.00	6,035.86	270
2023-09-07	6,720.00	6,830.00	6,720.00	6,770.00	6,035.86	106
2023-09-06	6,810.00	6,960.00	6,780.00	6,820.00	6,080.44	666
2023-09-05	6,860.00	6,860.00	6,730.00	6,830.00	6,089.35	432
2023-09-04	6,890.00	6,890.00	6,750.00	6,860.00	6,116.10	331
2023-09-01	6,890.00	6,900.00	6,790.00	6,890.00	6,142.85	566
2023-08-31	6,900.00	6,900.00	6,780.00	6,890.00	6,142.85	261
2023-08-30	6,710.00	6,890.00	6,710.00	6,870.00	6,125.02	7,553
2023-08-29	6,750.00	6,750.00	6,600.00	6,710.00	5,982.37	496
2023-08-28	6,600.00	6,650.00	6,550.00	6,650.00	5,928.87	575
2023-08-25	6,570.00	6,620.00	6,540.00	6,570.00	5,857.55	373
2023-08-24	6,540.00	6,580.00	6,540.00	6,570.00	5,857.55	630
2023-08-23	6,620.00	6,620.00	6,560.00	6,570.00	5,857.55	1,108
2023-08-22	6,650.00	6,650.00	6,560.00	6,610.00	5,893.21	1,503
2023-08-21	6,630.00	6,690.00	6,630.00	6,650.00	5,928.87	862
2023-08-18	6,630.00	6,700.00	6,610.00	6,700.00	5,973.45	1,854
2023-08-17	6,630.00	6,630.00	6,590.00	6,630.00	5,911.04	1,328
2023-08-16	6,700.00	6,700.00	6,630.00	6,630.00	5,911.04	2,052
2023-08-14	6,860.00	6,860.00	6,700.00	6,700.00	5,973.45	704
2023-08-11	6,780.00	6,840.00	6,720.00	6,740.00	6,009.11	4,861
2023-08-10	6,720.00	6,780.00	6,690.00	6,740.00	6,009.11	215
2023-08-09	6,740.00	6,820.00	6,680.00	6,720.00	5,991.28	1,146
2023-08-08	6,770.00	6,770.00	6,740.00	6,750.00	6,018.03	518
2023-08-07	6,780.00	6,820.00	6,760.00	6,760.00	6,026.94	211
2023-08-04	6,780.00	6,820.00	6,780.00	6,790.00	6,053.69	354
2023-08-03	6,890.00	6,890.00	6,770.00	6,780.00	6,044.77	550
2023-08-02	6,830.00	6,830.00	6,820.00	6,820.00	6,080.44	693

← NewerPage 13 of 21 · 1,223 trading daysOlder →

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.