Sebang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 6,800.00 | 6,900.00 | 6,800.00 | 6,880.00 | 6,133.93 | 1,863 |
| 2023-07-31 | 6,730.00 | 6,860.00 | 6,730.00 | 6,800.00 | 6,062.61 | 1,866 |
| 2023-07-28 | 6,800.00 | 6,900.00 | 6,750.00 | 6,900.00 | 6,151.76 | 7,708 |
| 2023-07-27 | 6,630.00 | 6,810.00 | 6,630.00 | 6,810.00 | 6,071.52 | 565 |
| 2023-07-26 | 6,790.00 | 6,790.00 | 6,640.00 | 6,640.00 | 5,919.96 | 4,802 |
| 2023-07-25 | 6,880.00 | 6,880.00 | 6,770.00 | 6,870.00 | 6,125.02 | 1,737 |
| 2023-07-24 | 7,080.00 | 7,080.00 | 6,860.00 | 6,880.00 | 6,133.93 | 2,486 |
| 2023-07-21 | 7,110.00 | 7,120.00 | 7,090.00 | 7,100.00 | 6,330.07 | 2,627 |
| 2023-07-20 | 7,220.00 | 7,220.00 | 7,200.00 | 7,200.00 | 6,419.23 | 872 |
| 2023-07-19 | 7,220.00 | 7,250.00 | 7,210.00 | 7,220.00 | 6,437.06 | 1,218 |
| 2023-07-18 | 7,250.00 | 7,250.00 | 7,220.00 | 7,250.00 | 6,463.81 | 2,399 |
| 2023-07-17 | 7,250.00 | 7,290.00 | 7,250.00 | 7,280.00 | 6,490.55 | 5,211 |
| 2023-07-14 | 7,290.00 | 7,290.00 | 7,210.00 | 7,250.00 | 6,463.81 | 13,755 |
| 2023-07-13 | 7,250.00 | 7,300.00 | 7,230.00 | 7,290.00 | 6,499.47 | 2,617 |
| 2023-07-12 | 7,270.00 | 7,290.00 | 7,240.00 | 7,260.00 | 6,472.72 | 631 |
| 2023-07-11 | 7,270.00 | 7,280.00 | 7,270.00 | 7,270.00 | 6,481.64 | 259 |
| 2023-07-10 | 7,290.00 | 7,290.00 | 7,270.00 | 7,270.00 | 6,481.64 | 2,948 |
| 2023-07-07 | 7,350.00 | 7,350.00 | 7,270.00 | 7,270.00 | 6,481.64 | 365 |
| 2023-07-06 | 7,410.00 | 7,440.00 | 7,350.00 | 7,350.00 | 6,552.96 | 654 |
| 2023-07-05 | 7,430.00 | 7,430.00 | 7,410.00 | 7,410.00 | 6,606.46 | 791 |
| 2023-07-04 | 7,450.00 | 7,870.00 | 7,450.00 | 7,480.00 | 6,668.87 | 1,114 |
| 2023-07-03 | 7,540.00 | 7,720.00 | 7,500.00 | 7,500.00 | 6,686.70 | 4,333 |
| 2023-06-30 | 7,320.00 | 7,530.00 | 7,310.00 | 7,530.00 | 6,713.44 | 3,123 |
| 2023-06-29 | 7,320.00 | 7,380.00 | 7,310.00 | 7,320.00 | 6,526.22 | 191 |
| 2023-06-28 | 7,350.00 | 7,350.00 | 7,310.00 | 7,320.00 | 6,526.22 | 1,476 |
| 2023-06-27 | 7,370.00 | 7,390.00 | 7,330.00 | 7,360.00 | 6,561.88 | 5,755 |
| 2023-06-26 | 7,400.00 | 7,410.00 | 7,360.00 | 7,410.00 | 6,606.46 | 3,769 |
| 2023-06-23 | 7,520.00 | 7,520.00 | 7,390.00 | 7,400.00 | 6,597.54 | 12,787 |
| 2023-06-22 | 7,500.00 | 7,530.00 | 7,500.00 | 7,520.00 | 6,704.53 | 887 |
| 2023-06-21 | 7,540.00 | 7,540.00 | 7,500.00 | 7,500.00 | 6,686.70 | 2,465 |
| 2023-06-20 | 7,720.00 | 7,720.00 | 7,560.00 | 7,580.00 | 6,758.02 | 2,741 |
| 2023-06-19 | 7,680.00 | 7,680.00 | 7,590.00 | 7,610.00 | 6,784.77 | 6,064 |
| 2023-06-16 | 7,800.00 | 7,800.00 | 7,740.00 | 7,740.00 | 6,900.67 | 6,356 |
| 2023-06-15 | 7,850.00 | 7,850.00 | 7,790.00 | 7,790.00 | 6,945.25 | 1,844 |
| 2023-06-14 | 7,800.00 | 7,990.00 | 7,800.00 | 7,850.00 | 6,998.74 | 2,958 |
| 2023-06-13 | 7,830.00 | 7,850.00 | 7,820.00 | 7,820.00 | 6,972.00 | 2,322 |
| 2023-06-12 | 7,900.00 | 7,900.00 | 7,820.00 | 7,830.00 | 6,980.91 | 3,403 |
| 2023-06-09 | 7,810.00 | 7,900.00 | 7,810.00 | 7,840.00 | 6,989.83 | 15,080 |
| 2023-06-08 | 7,800.00 | 7,800.00 | 7,790.00 | 7,790.00 | 6,945.25 | 2,259 |
| 2023-06-07 | 7,980.00 | 7,980.00 | 7,880.00 | 7,900.00 | 7,043.32 | 2,879 |
| 2023-06-05 | 7,900.00 | 7,990.00 | 7,900.00 | 7,980.00 | 7,114.65 | 1,125 |
| 2023-06-02 | 7,820.00 | 7,860.00 | 7,820.00 | 7,850.00 | 6,998.74 | 1,395 |
| 2023-06-01 | 7,850.00 | 7,890.00 | 7,710.00 | 7,770.00 | 6,927.42 | 2,472 |
| 2023-05-31 | 7,800.00 | 7,810.00 | 7,800.00 | 7,800.00 | 6,954.17 | 1,854 |
| 2023-05-30 | 7,760.00 | 7,800.00 | 7,690.00 | 7,800.00 | 6,954.17 | 7,332 |
| 2023-05-26 | 7,860.00 | 7,860.00 | 7,780.00 | 7,790.00 | 6,945.25 | 2,245 |
| 2023-05-25 | 7,870.00 | 7,920.00 | 7,860.00 | 7,870.00 | 7,016.57 | 3,027 |
| 2023-05-24 | 7,900.00 | 7,940.00 | 7,900.00 | 7,920.00 | 7,061.15 | 3,170 |
| 2023-05-23 | 7,910.00 | 7,950.00 | 7,910.00 | 7,940.00 | 7,078.98 | 2,481 |
| 2023-05-22 | 7,950.00 | 7,980.00 | 7,900.00 | 7,900.00 | 7,043.32 | 2,623 |
| 2023-05-19 | 7,880.00 | 7,950.00 | 7,850.00 | 7,920.00 | 7,061.15 | 1,987 |
| 2023-05-18 | 7,860.00 | 7,950.00 | 7,860.00 | 7,880.00 | 7,025.49 | 2,535 |
| 2023-05-17 | 7,870.00 | 7,930.00 | 7,850.00 | 7,850.00 | 6,998.74 | 3,087 |
| 2023-05-16 | 7,920.00 | 7,920.00 | 7,890.00 | 7,890.00 | 7,034.41 | 7,073 |
| 2023-05-15 | 8,050.00 | 8,050.00 | 7,970.00 | 8,000.00 | 7,132.48 | 3,026 |
| 2023-05-12 | 8,050.00 | 8,100.00 | 8,040.00 | 8,060.00 | 7,185.97 | 1,666 |
| 2023-05-11 | 8,050.00 | 8,070.00 | 8,050.00 | 8,050.00 | 7,177.06 | 3,863 |
| 2023-05-10 | 8,040.00 | 8,150.00 | 8,040.00 | 8,040.00 | 7,168.14 | 4,181 |
| 2023-05-09 | 8,100.00 | 8,100.00 | 8,040.00 | 8,040.00 | 7,168.14 | 5,587 |
| 2023-05-08 | 8,100.00 | 8,200.00 | 8,100.00 | 8,170.00 | 7,284.04 | 4,427 |
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.