Sebang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 8,230.00 | 8,230.00 | 8,060.00 | 8,110.00 | 7,230.55 | 3,581 |
| 2023-05-03 | 8,220.00 | 8,250.00 | 8,220.00 | 8,230.00 | 7,337.54 | 2,607 |
| 2023-05-02 | 8,350.00 | 8,350.00 | 8,300.00 | 8,330.00 | 7,426.69 | 5,546 |
| 2023-04-28 | 8,100.00 | 8,400.00 | 8,100.00 | 8,350.00 | 7,444.52 | 8,458 |
| 2023-04-27 | 8,070.00 | 8,120.00 | 8,000.00 | 8,010.00 | 7,141.39 | 7,954 |
| 2023-04-26 | 8,050.00 | 8,160.00 | 8,050.00 | 8,100.00 | 7,221.63 | 10,871 |
| 2023-04-25 | 8,210.00 | 8,210.00 | 7,900.00 | 8,080.00 | 7,203.80 | 18,403 |
| 2023-04-24 | 9,900.00 | 9,900.00 | 8,500.00 | 8,540.00 | 7,613.92 | 31,668 |
| 2023-04-21 | 9,980.00 | 9,980.00 | 9,860.00 | 9,900.00 | 8,826.44 | 7,351 |
| 2023-04-20 | 9,970.00 | 10,010.00 | 9,970.00 | 9,970.00 | 8,888.85 | 5,040 |
| 2023-04-19 | 9,950.00 | 9,960.00 | 9,930.00 | 9,950.00 | 8,871.02 | 3,912 |
| 2023-04-18 | 10,100.00 | 10,100.00 | 9,900.00 | 9,950.00 | 8,871.02 | 16,578 |
| 2023-04-17 | 9,980.00 | 10,050.00 | 9,900.00 | 10,050.00 | 8,960.17 | 6,126 |
| 2023-04-14 | 9,980.00 | 9,980.00 | 9,850.00 | 9,940.00 | 8,862.10 | 7,262 |
| 2023-04-13 | 9,850.00 | 9,960.00 | 9,850.00 | 9,940.00 | 8,862.10 | 6,035 |
| 2023-04-12 | 9,860.00 | 10,000.00 | 9,860.00 | 9,950.00 | 8,871.02 | 5,548 |
| 2023-04-11 | 10,000.00 | 10,000.00 | 9,830.00 | 9,900.00 | 8,826.44 | 3,976 |
| 2023-04-10 | 10,100.00 | 10,100.00 | 9,830.00 | 10,000.00 | 8,915.60 | 3,941 |
| 2023-04-07 | 9,880.00 | 10,220.00 | 9,880.00 | 10,180.00 | 9,076.08 | 3,948 |
| 2023-04-06 | 9,980.00 | 9,980.00 | 9,850.00 | 9,930.00 | 8,853.19 | 2,758 |
| 2023-04-05 | 9,990.00 | 10,020.00 | 9,940.00 | 9,990.00 | 8,906.68 | 1,759 |
| 2023-04-04 | 10,020.00 | 10,180.00 | 10,020.00 | 10,030.00 | 8,942.34 | 3,836 |
| 2023-04-03 | 10,020.00 | 10,200.00 | 10,020.00 | 10,020.00 | 8,933.43 | 2,354 |
| 2023-03-31 | 9,920.00 | 10,020.00 | 9,880.00 | 10,020.00 | 8,933.43 | 3,582 |
| 2023-03-30 | 10,100.00 | 10,100.00 | 9,870.00 | 10,030.00 | 8,942.34 | 4,768 |
| 2023-03-29 | 9,890.00 | 10,100.00 | 9,890.00 | 10,100.00 | 9,004.75 | 4,464 |
| 2023-03-28 | 9,950.00 | 9,950.00 | 9,810.00 | 9,930.00 | 8,853.19 | 9,212 |
| 2023-03-27 | 10,010.00 | 10,030.00 | 9,910.00 | 9,950.00 | 8,871.02 | 8,601 |
| 2023-03-24 | 10,000.00 | 10,000.00 | 9,730.00 | 9,850.00 | 8,781.86 | 9,846 |
| 2023-03-23 | 10,260.00 | 10,260.00 | 9,960.00 | 10,030.00 | 8,942.34 | 6,799 |
| 2023-03-22 | 10,700.00 | 10,700.00 | 10,290.00 | 10,290.00 | 9,174.15 | 8,953 |
| 2023-03-21 | 10,750.00 | 10,750.00 | 10,510.00 | 10,660.00 | 9,504.03 | 5,464 |
| 2023-03-20 | 10,940.00 | 10,940.00 | 10,690.00 | 10,690.00 | 9,530.77 | 5,418 |
| 2023-03-17 | 11,000.00 | 11,190.00 | 10,900.00 | 10,940.00 | 9,753.66 | 10,437 |
| 2023-03-16 | 10,940.00 | 11,020.00 | 10,940.00 | 11,020.00 | 9,824.99 | 5,660 |
| 2023-03-15 | 10,900.00 | 10,940.00 | 10,850.00 | 10,940.00 | 9,753.66 | 9,999 |
| 2023-03-14 | 11,010.00 | 11,010.00 | 10,630.00 | 10,670.00 | 9,512.94 | 23,246 |
| 2023-03-13 | 10,950.00 | 11,100.00 | 10,700.00 | 11,010.00 | 9,816.07 | 15,818 |
| 2023-03-10 | 11,730.00 | 11,730.00 | 10,900.00 | 11,250.00 | 10,030.05 | 26,766 |
| 2023-03-09 | 11,450.00 | 12,000.00 | 11,450.00 | 11,740.00 | 10,466.91 | 26,435 |
| 2023-03-08 | 11,700.00 | 11,700.00 | 11,280.00 | 11,380.00 | 10,145.95 | 32,327 |
| 2023-03-07 | 12,380.00 | 12,980.00 | 11,720.00 | 12,150.00 | 10,832.45 | 50,724 |
| 2023-03-06 | 10,500.00 | 12,300.00 | 10,500.00 | 12,300.00 | 10,966.18 | 117,588 |
| 2023-03-03 | 9,500.00 | 11,450.00 | 9,500.00 | 10,500.00 | 9,361.38 | 78,355 |
| 2023-03-02 | 9,500.00 | 9,500.00 | 9,440.00 | 9,470.00 | 8,443.07 | 13,713 |
| 2023-02-28 | 9,360.00 | 9,370.00 | 9,320.00 | 9,360.00 | 8,345.00 | 6,694 |
| 2023-02-27 | 9,340.00 | 9,350.00 | 9,300.00 | 9,300.00 | 8,291.51 | 15,934 |
| 2023-02-24 | 9,260.00 | 9,380.00 | 9,230.00 | 9,300.00 | 8,291.51 | 18,169 |
| 2023-02-23 | 9,110.00 | 9,250.00 | 9,040.00 | 9,250.00 | 8,246.93 | 13,701 |
| 2023-02-22 | 8,700.00 | 9,000.00 | 8,700.00 | 9,000.00 | 8,024.04 | 28,438 |
| 2023-02-21 | 8,790.00 | 8,790.00 | 8,660.00 | 8,660.00 | 7,720.91 | 25,800 |
| 2023-02-20 | 8,700.00 | 8,800.00 | 8,700.00 | 8,730.00 | 7,783.32 | 37,730 |
| 2023-02-17 | 8,540.00 | 8,660.00 | 8,540.00 | 8,650.00 | 7,711.99 | 45,115 |
| 2023-02-16 | 8,600.00 | 8,600.00 | 8,520.00 | 8,550.00 | 7,622.84 | 20,812 |
| 2023-02-15 | 8,690.00 | 8,700.00 | 8,500.00 | 8,520.00 | 7,596.09 | 9,064 |
| 2023-02-14 | 8,660.00 | 8,720.00 | 8,660.00 | 8,660.00 | 7,720.91 | 21,172 |
| 2023-02-13 | 8,670.00 | 8,680.00 | 8,600.00 | 8,660.00 | 7,720.91 | 9,079 |
| 2023-02-10 | 8,740.00 | 8,750.00 | 8,620.00 | 8,670.00 | 7,729.82 | 12,889 |
| 2023-02-09 | 8,810.00 | 8,880.00 | 8,800.00 | 8,800.00 | 7,845.73 | 6,341 |
| 2023-02-08 | 9,040.00 | 9,050.00 | 8,780.00 | 8,790.00 | 7,836.81 | 11,459 |
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.