Sebang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 8,200.00 | 8,300.00 | 8,170.00 | 8,300.00 | 7,121.31 | 14,209 |
| 2022-11-09 | 8,080.00 | 8,080.00 | 8,060.00 | 8,080.00 | 6,932.55 | 3,729 |
| 2022-11-08 | 8,010.00 | 8,030.00 | 8,010.00 | 8,020.00 | 6,881.07 | 9,208 |
| 2022-11-07 | 7,900.00 | 8,000.00 | 7,900.00 | 8,000.00 | 6,863.91 | 7,968 |
| 2022-11-04 | 8,000.00 | 8,000.00 | 7,880.00 | 7,880.00 | 6,760.95 | 1,081 |
| 2022-11-03 | 8,010.00 | 8,010.00 | 7,840.00 | 7,850.00 | 6,735.21 | 11,381 |
| 2022-11-02 | 7,710.00 | 8,000.00 | 7,710.00 | 8,000.00 | 6,863.91 | 10,043 |
| 2022-11-01 | 7,580.00 | 7,700.00 | 7,580.00 | 7,690.00 | 6,597.93 | 2,162 |
| 2022-10-31 | 7,670.00 | 7,670.00 | 7,580.00 | 7,580.00 | 6,503.55 | 1,413 |
| 2022-10-28 | 7,570.00 | 7,600.00 | 7,570.00 | 7,600.00 | 6,520.71 | 3,484 |
| 2022-10-27 | 7,460.00 | 7,570.00 | 7,450.00 | 7,570.00 | 6,494.97 | 2,119 |
| 2022-10-26 | 7,580.00 | 7,580.00 | 7,470.00 | 7,510.00 | 6,443.49 | 1,023 |
| 2022-10-25 | 7,450.00 | 7,550.00 | 7,450.00 | 7,530.00 | 6,460.65 | 2,962 |
| 2022-10-24 | 7,330.00 | 7,370.00 | 7,220.00 | 7,370.00 | 6,323.38 | 1,951 |
| 2022-10-21 | 7,200.00 | 7,240.00 | 7,190.00 | 7,210.00 | 6,186.10 | 3,942 |
| 2022-10-20 | 7,360.00 | 7,370.00 | 7,360.00 | 7,370.00 | 6,323.38 | 35 |
| 2022-10-19 | 7,390.00 | 7,390.00 | 7,350.00 | 7,350.00 | 6,306.22 | 44 |
| 2022-10-18 | 7,370.00 | 7,370.00 | 7,320.00 | 7,350.00 | 6,306.22 | 62 |
| 2022-10-17 | 7,310.00 | 7,350.00 | 7,310.00 | 7,320.00 | 6,280.48 | 116 |
| 2022-10-14 | 7,180.00 | 7,300.00 | 7,160.00 | 7,300.00 | 6,263.32 | 1,027 |
| 2022-10-13 | 7,220.00 | 7,220.00 | 7,190.00 | 7,190.00 | 6,168.94 | 2,062 |
| 2022-10-12 | 7,370.00 | 7,370.00 | 7,220.00 | 7,220.00 | 6,194.68 | 75 |
| 2022-10-11 | 7,590.00 | 7,590.00 | 7,360.00 | 7,360.00 | 6,314.80 | 1,591 |
| 2022-10-07 | 7,430.00 | 7,510.00 | 7,430.00 | 7,500.00 | 6,434.91 | 9,209 |
| 2022-10-06 | 7,310.00 | 7,380.00 | 7,310.00 | 7,380.00 | 6,331.96 | 51 |
| 2022-10-05 | 7,340.00 | 7,340.00 | 7,320.00 | 7,320.00 | 6,280.48 | 626 |
| 2022-10-04 | 7,310.00 | 7,310.00 | 7,260.00 | 7,290.00 | 6,254.74 | 55 |
| 2022-09-30 | 7,290.00 | 7,370.00 | 7,250.00 | 7,250.00 | 6,220.42 | 517 |
| 2022-09-29 | 7,180.00 | 7,320.00 | 7,160.00 | 7,320.00 | 6,280.48 | 1,852 |
| 2022-09-28 | 7,190.00 | 7,270.00 | 7,180.00 | 7,180.00 | 6,160.36 | 262 |
| 2022-09-27 | 7,110.00 | 7,230.00 | 7,060.00 | 7,230.00 | 6,203.26 | 805 |
| 2022-09-26 | 7,520.00 | 7,520.00 | 7,170.00 | 7,200.00 | 6,177.52 | 1,866 |
| 2022-09-23 | 7,560.00 | 7,610.00 | 7,560.00 | 7,560.00 | 6,486.39 | 1,832 |
| 2022-09-22 | 7,450.00 | 7,540.00 | 7,440.00 | 7,540.00 | 6,469.23 | 145 |
| 2022-09-21 | 7,540.00 | 7,540.00 | 7,450.00 | 7,450.00 | 6,392.02 | 61 |
| 2022-09-20 | 7,400.00 | 7,500.00 | 7,400.00 | 7,460.00 | 6,400.60 | 227 |
| 2022-09-19 | 7,500.00 | 7,540.00 | 7,420.00 | 7,420.00 | 6,366.28 | 3,494 |
| 2022-09-16 | 7,560.00 | 7,560.00 | 7,500.00 | 7,500.00 | 6,434.91 | 945 |
| 2022-09-15 | 7,560.00 | 7,560.00 | 7,460.00 | 7,520.00 | 6,452.07 | 829 |
| 2022-09-14 | 7,650.00 | 7,650.00 | 7,560.00 | 7,560.00 | 6,486.39 | 160 |
| 2022-09-13 | 7,660.00 | 7,660.00 | 7,600.00 | 7,610.00 | 6,529.29 | 2,484 |
| 2022-09-08 | 7,660.00 | 7,660.00 | 7,360.00 | 7,640.00 | 6,555.03 | 8,336 |
| 2022-09-07 | 7,600.00 | 7,730.00 | 7,600.00 | 7,650.00 | 6,563.61 | 17,469 |
| 2022-09-06 | 7,500.00 | 7,600.00 | 7,500.00 | 7,560.00 | 6,486.39 | 14,424 |
| 2022-09-05 | 7,420.00 | 7,450.00 | 7,420.00 | 7,420.00 | 6,366.28 | 2,723 |
| 2022-09-02 | 7,380.00 | 7,420.00 | 7,310.00 | 7,410.00 | 6,357.70 | 883 |
| 2022-09-01 | 7,450.00 | 7,450.00 | 7,370.00 | 7,380.00 | 6,331.96 | 604 |
| 2022-08-31 | 7,210.00 | 7,450.00 | 7,210.00 | 7,410.00 | 6,357.70 | 4,552 |
| 2022-08-30 | 7,190.00 | 7,250.00 | 7,150.00 | 7,250.00 | 6,220.42 | 290 |
| 2022-08-29 | 7,150.00 | 7,190.00 | 7,100.00 | 7,190.00 | 6,168.94 | 636 |
| 2022-08-26 | 7,290.00 | 7,310.00 | 7,190.00 | 7,190.00 | 6,168.94 | 980 |
| 2022-08-25 | 7,280.00 | 7,340.00 | 7,240.00 | 7,240.00 | 6,211.84 | 1,649 |
| 2022-08-24 | 7,300.00 | 7,300.00 | 7,200.00 | 7,240.00 | 6,211.84 | 318 |
| 2022-08-23 | 7,150.00 | 7,310.00 | 7,150.00 | 7,280.00 | 6,246.16 | 1,967 |
| 2022-08-22 | 7,300.00 | 7,300.00 | 7,180.00 | 7,180.00 | 6,160.36 | 1,945 |
| 2022-08-19 | 7,180.00 | 7,250.00 | 7,170.00 | 7,250.00 | 6,220.42 | 2,653 |
| 2022-08-18 | 7,150.00 | 7,150.00 | 7,070.00 | 7,110.00 | 6,100.30 | 647 |
| 2022-08-17 | 7,190.00 | 7,190.00 | 7,180.00 | 7,190.00 | 6,168.94 | 787 |
| 2022-08-16 | 7,190.00 | 7,300.00 | 7,190.00 | 7,200.00 | 6,177.52 | 1,508 |
| 2022-08-12 | 7,110.00 | 7,180.00 | 7,090.00 | 7,160.00 | 6,143.20 | 574 |
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.