Sebang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 7,110.00 | 7,110.00 | 7,030.00 | 7,060.00 | 6,057.40 | 1,705 |
| 2022-08-10 | 7,000.00 | 7,070.00 | 7,000.00 | 7,070.00 | 6,065.98 | 3,798 |
| 2022-08-09 | 7,090.00 | 7,090.00 | 7,010.00 | 7,030.00 | 6,031.66 | 318 |
| 2022-08-08 | 7,000.00 | 7,050.00 | 7,000.00 | 7,050.00 | 6,048.82 | 390 |
| 2022-08-05 | 7,000.00 | 7,010.00 | 7,000.00 | 7,000.00 | 6,005.92 | 3,077 |
| 2022-08-04 | 6,970.00 | 7,030.00 | 6,970.00 | 7,010.00 | 6,014.50 | 1,729 |
| 2022-08-03 | 6,850.00 | 6,950.00 | 6,790.00 | 6,950.00 | 5,963.02 | 2,440 |
| 2022-08-02 | 6,950.00 | 6,950.00 | 6,860.00 | 6,950.00 | 5,963.02 | 291 |
| 2022-08-01 | 6,900.00 | 6,940.00 | 6,900.00 | 6,940.00 | 5,954.44 | 242 |
| 2022-07-29 | 6,880.00 | 6,920.00 | 6,850.00 | 6,920.00 | 5,937.28 | 1,338 |
| 2022-07-28 | 6,930.00 | 6,940.00 | 6,850.00 | 6,880.00 | 5,902.96 | 420 |
| 2022-07-27 | 6,900.00 | 6,930.00 | 6,850.00 | 6,930.00 | 5,945.86 | 231 |
| 2022-07-26 | 6,910.00 | 6,930.00 | 6,880.00 | 6,930.00 | 5,945.86 | 232 |
| 2022-07-25 | 6,890.00 | 6,910.00 | 6,890.00 | 6,910.00 | 5,928.70 | 409 |
| 2022-07-22 | 6,910.00 | 6,910.00 | 6,860.00 | 6,910.00 | 5,928.70 | 254 |
| 2022-07-21 | 6,800.00 | 6,910.00 | 6,800.00 | 6,910.00 | 5,928.70 | 288 |
| 2022-07-20 | 6,850.00 | 6,880.00 | 6,820.00 | 6,850.00 | 5,877.22 | 1,256 |
| 2022-07-19 | 6,780.00 | 6,880.00 | 6,730.00 | 6,850.00 | 5,877.22 | 1,208 |
| 2022-07-18 | 7,010.00 | 7,010.00 | 6,800.00 | 6,890.00 | 5,911.54 | 574 |
| 2022-07-15 | 7,150.00 | 7,150.00 | 6,870.00 | 7,010.00 | 6,014.50 | 731 |
| 2022-07-14 | 6,720.00 | 7,330.00 | 6,720.00 | 7,330.00 | 6,289.06 | 1,374 |
| 2022-07-13 | 6,650.00 | 6,720.00 | 6,650.00 | 6,720.00 | 5,765.68 | 251 |
| 2022-07-12 | 6,830.00 | 6,890.00 | 6,650.00 | 6,650.00 | 5,705.62 | 373 |
| 2022-07-11 | 6,880.00 | 6,880.00 | 6,830.00 | 6,870.00 | 5,894.38 | 3 |
| 2022-07-08 | 6,790.00 | 6,830.00 | 6,680.00 | 6,830.00 | 5,860.06 | 88 |
| 2022-07-07 | 6,580.00 | 6,890.00 | 6,580.00 | 6,790.00 | 5,825.74 | 576 |
| 2022-07-06 | 6,810.00 | 6,810.00 | 6,540.00 | 6,540.00 | 5,611.25 | 202 |
| 2022-07-05 | 6,690.00 | 6,780.00 | 6,690.00 | 6,770.00 | 5,808.58 | 100 |
| 2022-07-04 | 6,920.00 | 6,920.00 | 6,610.00 | 6,740.00 | 5,782.84 | 193 |
| 2022-07-01 | 6,850.00 | 6,850.00 | 6,680.00 | 6,850.00 | 5,877.22 | 19 |
| 2022-06-30 | 6,900.00 | 6,900.00 | 6,710.00 | 6,710.00 | 5,757.10 | 122 |
| 2022-06-29 | 6,790.00 | 6,850.00 | 6,790.00 | 6,850.00 | 5,877.22 | 212 |
| 2022-06-28 | 6,890.00 | 6,890.00 | 6,790.00 | 6,790.00 | 5,825.74 | 321 |
| 2022-06-27 | 6,820.00 | 6,890.00 | 6,820.00 | 6,890.00 | 5,911.54 | 549 |
| 2022-06-24 | 6,700.00 | 6,820.00 | 6,620.00 | 6,820.00 | 5,851.48 | 1,519 |
| 2022-06-23 | 6,580.00 | 6,590.00 | 6,520.00 | 6,590.00 | 5,654.14 | 2,144 |
| 2022-06-22 | 6,720.00 | 6,760.00 | 6,720.00 | 6,730.00 | 5,774.26 | 1,769 |
| 2022-06-21 | 6,670.00 | 6,790.00 | 6,650.00 | 6,790.00 | 5,825.74 | 1,085 |
| 2022-06-20 | 6,820.00 | 6,820.00 | 6,670.00 | 6,670.00 | 5,722.78 | 696 |
| 2022-06-17 | 6,830.00 | 6,830.00 | 6,750.00 | 6,810.00 | 5,842.90 | 867 |
| 2022-06-16 | 6,870.00 | 6,950.00 | 6,820.00 | 6,820.00 | 5,851.48 | 438 |
| 2022-06-15 | 6,780.00 | 6,930.00 | 6,780.00 | 6,860.00 | 5,885.80 | 524 |
| 2022-06-14 | 7,010.00 | 7,090.00 | 6,920.00 | 6,940.00 | 5,954.44 | 1,916 |
| 2022-06-13 | 7,250.00 | 7,250.00 | 7,050.00 | 7,060.00 | 6,057.40 | 1,869 |
| 2022-06-10 | 7,300.00 | 7,300.00 | 7,290.00 | 7,290.00 | 6,254.74 | 32 |
| 2022-06-09 | 7,380.00 | 7,380.00 | 7,300.00 | 7,300.00 | 6,263.32 | 861 |
| 2022-06-08 | 7,300.00 | 7,300.00 | 7,250.00 | 7,250.00 | 6,220.42 | 1,194 |
| 2022-06-07 | 7,330.00 | 7,330.00 | 7,300.00 | 7,300.00 | 6,263.32 | 2,130 |
| 2022-06-03 | 7,440.00 | 7,440.00 | 7,240.00 | 7,300.00 | 6,263.32 | 563 |
| 2022-06-02 | 7,220.00 | 7,310.00 | 7,220.00 | 7,290.00 | 6,254.74 | 289 |
| 2022-05-31 | 7,300.00 | 7,300.00 | 7,280.00 | 7,300.00 | 6,263.32 | 1,745 |
| 2022-05-30 | 7,390.00 | 7,390.00 | 7,300.00 | 7,300.00 | 6,263.32 | 67 |
| 2022-05-27 | 7,310.00 | 7,410.00 | 7,310.00 | 7,310.00 | 6,271.90 | 247 |
| 2022-05-26 | 7,200.00 | 7,270.00 | 7,170.00 | 7,270.00 | 6,237.58 | 245 |
| 2022-05-25 | 7,240.00 | 7,240.00 | 7,190.00 | 7,200.00 | 6,177.52 | 1,234 |
| 2022-05-24 | 7,370.00 | 7,370.00 | 7,210.00 | 7,230.00 | 6,203.26 | 446 |
| 2022-05-23 | 7,370.00 | 7,370.00 | 7,290.00 | 7,360.00 | 6,314.80 | 847 |
| 2022-05-20 | 7,200.00 | 7,400.00 | 7,200.00 | 7,360.00 | 6,314.80 | 3,306 |
| 2022-05-19 | 7,360.00 | 7,360.00 | 7,180.00 | 7,190.00 | 6,168.94 | 2,471 |
| 2022-05-18 | 7,340.00 | 7,400.00 | 7,340.00 | 7,360.00 | 6,314.80 | 369 |
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.