Sebang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 8,650.00 | 9,010.00 | 8,650.00 | 9,010.00 | 8,032.95 | 13,979 |
| 2023-02-06 | 8,630.00 | 8,700.00 | 8,530.00 | 8,700.00 | 7,756.57 | 13,269 |
| 2023-02-03 | 8,850.00 | 8,850.00 | 8,700.00 | 8,700.00 | 7,756.57 | 25,064 |
| 2023-02-02 | 9,200.00 | 9,300.00 | 8,940.00 | 8,940.00 | 7,970.54 | 60,301 |
| 2023-02-01 | 8,520.00 | 9,340.00 | 8,520.00 | 8,990.00 | 8,015.12 | 94,329 |
| 2023-01-31 | 8,340.00 | 8,550.00 | 8,340.00 | 8,510.00 | 7,587.17 | 37,976 |
| 2023-01-30 | 8,350.00 | 8,390.00 | 8,300.00 | 8,370.00 | 7,462.35 | 9,977 |
| 2023-01-27 | 8,360.00 | 8,450.00 | 8,310.00 | 8,370.00 | 7,462.35 | 24,407 |
| 2023-01-26 | 8,300.00 | 8,380.00 | 8,250.00 | 8,380.00 | 7,471.27 | 3,914 |
| 2023-01-25 | 8,370.00 | 8,370.00 | 8,260.00 | 8,290.00 | 7,391.03 | 10,709 |
| 2023-01-20 | 8,250.00 | 8,400.00 | 8,250.00 | 8,360.00 | 7,453.44 | 16,165 |
| 2023-01-19 | 8,350.00 | 8,360.00 | 8,300.00 | 8,300.00 | 7,399.95 | 19,989 |
| 2023-01-18 | 8,500.00 | 8,560.00 | 8,400.00 | 8,400.00 | 7,489.10 | 13,791 |
| 2023-01-17 | 8,550.00 | 8,670.00 | 8,500.00 | 8,540.00 | 7,613.92 | 21,223 |
| 2023-01-16 | 8,800.00 | 8,800.00 | 8,570.00 | 8,570.00 | 7,640.67 | 23,094 |
| 2023-01-13 | 8,430.00 | 8,650.00 | 8,390.00 | 8,600.00 | 7,667.41 | 43,966 |
| 2023-01-12 | 8,530.00 | 8,530.00 | 8,460.00 | 8,460.00 | 7,542.59 | 7,588 |
| 2023-01-11 | 8,730.00 | 8,730.00 | 8,600.00 | 8,600.00 | 7,667.41 | 20,791 |
| 2023-01-10 | 8,720.00 | 8,830.00 | 8,720.00 | 8,720.00 | 7,774.40 | 23,466 |
| 2023-01-09 | 8,730.00 | 8,780.00 | 8,720.00 | 8,720.00 | 7,774.40 | 10,685 |
| 2023-01-06 | 8,690.00 | 8,730.00 | 8,400.00 | 8,720.00 | 7,774.40 | 10,269 |
| 2023-01-05 | 8,600.00 | 8,820.00 | 8,600.00 | 8,700.00 | 7,756.57 | 12,541 |
| 2023-01-04 | 8,320.00 | 8,600.00 | 8,320.00 | 8,600.00 | 7,667.41 | 8,857 |
| 2023-01-03 | 8,210.00 | 8,300.00 | 8,160.00 | 8,300.00 | 7,399.95 | 13,759 |
| 2023-01-02 | 8,200.00 | 8,200.00 | 8,120.00 | 8,140.00 | 7,257.30 | 22,316 |
| 2022-12-29 | 8,200.00 | 8,290.00 | 8,090.00 | 8,120.00 | 7,239.46 | 13,941 |
| 2022-12-28 | 8,100.00 | 8,250.00 | 8,100.00 | 8,200.00 | 7,310.79 | 27,927 |
| 2022-12-27 | 7,980.00 | 8,150.00 | 7,980.00 | 8,100.00 | 6,949.71 | 14,050 |
| 2022-12-26 | 7,950.00 | 7,980.00 | 7,910.00 | 7,980.00 | 6,846.75 | 12,615 |
| 2022-12-23 | 8,010.00 | 8,010.00 | 7,850.00 | 7,930.00 | 6,803.85 | 5,605 |
| 2022-12-22 | 8,070.00 | 8,070.00 | 8,010.00 | 8,010.00 | 6,872.49 | 17,666 |
| 2022-12-21 | 8,190.00 | 8,190.00 | 8,010.00 | 8,040.00 | 6,898.23 | 8,157 |
| 2022-12-20 | 8,180.00 | 8,180.00 | 8,020.00 | 8,020.00 | 6,881.07 | 17,804 |
| 2022-12-19 | 8,290.00 | 8,290.00 | 8,150.00 | 8,150.00 | 6,992.61 | 15,102 |
| 2022-12-16 | 8,310.00 | 8,340.00 | 8,310.00 | 8,320.00 | 7,138.47 | 2,773 |
| 2022-12-15 | 8,470.00 | 8,470.00 | 8,310.00 | 8,310.00 | 7,129.89 | 8,418 |
| 2022-12-14 | 8,370.00 | 8,380.00 | 8,300.00 | 8,300.00 | 7,121.31 | 49,629 |
| 2022-12-13 | 8,390.00 | 8,390.00 | 8,300.00 | 8,340.00 | 7,155.63 | 21,524 |
| 2022-12-12 | 8,700.00 | 8,750.00 | 8,300.00 | 8,390.00 | 7,198.52 | 5,819 |
| 2022-12-09 | 8,750.00 | 8,770.00 | 8,660.00 | 8,760.00 | 7,515.98 | 10,829 |
| 2022-12-08 | 9,010.00 | 9,010.00 | 8,700.00 | 8,790.00 | 7,541.72 | 11,073 |
| 2022-12-07 | 8,820.00 | 9,050.00 | 8,700.00 | 9,000.00 | 7,721.90 | 10,349 |
| 2022-12-06 | 9,650.00 | 9,650.00 | 8,800.00 | 8,810.00 | 7,558.88 | 26,619 |
| 2022-12-05 | 9,500.00 | 9,630.00 | 9,500.00 | 9,630.00 | 8,262.43 | 23,966 |
| 2022-12-02 | 9,350.00 | 9,360.00 | 9,120.00 | 9,240.00 | 7,927.81 | 7,143 |
| 2022-12-01 | 9,020.00 | 9,350.00 | 9,020.00 | 9,310.00 | 7,987.87 | 26,606 |
| 2022-11-30 | 8,900.00 | 9,010.00 | 8,900.00 | 9,010.00 | 7,730.48 | 9,584 |
| 2022-11-29 | 9,000.00 | 9,040.00 | 8,900.00 | 8,900.00 | 7,636.10 | 11,825 |
| 2022-11-28 | 9,200.00 | 9,200.00 | 8,990.00 | 8,990.00 | 7,713.32 | 12,724 |
| 2022-11-25 | 8,900.00 | 9,180.00 | 8,900.00 | 9,180.00 | 7,876.34 | 10,193 |
| 2022-11-24 | 8,820.00 | 8,850.00 | 8,770.00 | 8,850.00 | 7,593.20 | 4,109 |
| 2022-11-23 | 9,110.00 | 9,110.00 | 8,900.00 | 8,910.00 | 7,644.68 | 13,843 |
| 2022-11-22 | 8,720.00 | 9,080.00 | 8,720.00 | 9,080.00 | 7,790.54 | 10,818 |
| 2022-11-21 | 8,850.00 | 8,950.00 | 8,820.00 | 8,950.00 | 7,679.00 | 14,330 |
| 2022-11-18 | 9,490.00 | 9,490.00 | 8,850.00 | 8,850.00 | 7,593.20 | 26,926 |
| 2022-11-17 | 9,240.00 | 9,400.00 | 9,240.00 | 9,400.00 | 8,065.09 | 29,522 |
| 2022-11-16 | 9,190.00 | 9,190.00 | 9,000.00 | 9,140.00 | 7,842.02 | 24,937 |
| 2022-11-15 | 8,670.00 | 9,000.00 | 8,670.00 | 9,000.00 | 7,721.90 | 22,942 |
| 2022-11-14 | 8,370.00 | 8,680.00 | 8,370.00 | 8,670.00 | 7,438.76 | 21,020 |
| 2022-11-11 | 8,300.00 | 8,320.00 | 8,210.00 | 8,320.00 | 7,138.47 | 6,850 |
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.