Sebang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 7,300.00 | 7,410.00 | 7,300.00 | 7,400.00 | 6,349.12 | 5,845 |
| 2022-05-16 | 7,500.00 | 7,500.00 | 7,260.00 | 7,260.00 | 6,229.00 | 3,345 |
| 2022-05-13 | 6,990.00 | 7,050.00 | 6,970.00 | 7,050.00 | 6,048.82 | 677 |
| 2022-05-12 | 7,110.00 | 7,110.00 | 6,970.00 | 6,970.00 | 5,980.18 | 3,102 |
| 2022-05-11 | 7,200.00 | 7,200.00 | 7,110.00 | 7,110.00 | 6,100.30 | 2,476 |
| 2022-05-10 | 7,150.00 | 7,150.00 | 7,020.00 | 7,080.00 | 6,074.56 | 2,889 |
| 2022-05-09 | 7,250.00 | 7,290.00 | 7,110.00 | 7,110.00 | 6,100.30 | 4,802 |
| 2022-05-06 | 7,250.00 | 7,270.00 | 7,250.00 | 7,250.00 | 6,220.42 | 1,670 |
| 2022-05-04 | 7,330.00 | 7,350.00 | 7,290.00 | 7,290.00 | 6,254.74 | 889 |
| 2022-05-03 | 7,420.00 | 7,420.00 | 7,260.00 | 7,330.00 | 6,289.06 | 2,291 |
| 2022-05-02 | 7,250.00 | 7,420.00 | 7,250.00 | 7,420.00 | 6,366.28 | 1,982 |
| 2022-04-29 | 7,270.00 | 7,300.00 | 7,250.00 | 7,280.00 | 6,246.16 | 5,744 |
| 2022-04-28 | 7,260.00 | 7,260.00 | 7,230.00 | 7,260.00 | 6,229.00 | 11,526 |
| 2022-04-27 | 7,370.00 | 7,370.00 | 7,240.00 | 7,250.00 | 6,220.42 | 2,871 |
| 2022-04-26 | 7,270.00 | 7,410.00 | 7,270.00 | 7,350.00 | 6,306.22 | 7,140 |
| 2022-04-25 | 7,300.00 | 7,300.00 | 7,240.00 | 7,270.00 | 6,237.58 | 5,223 |
| 2022-04-22 | 7,310.00 | 7,310.00 | 7,250.00 | 7,310.00 | 6,271.90 | 3,995 |
| 2022-04-21 | 7,300.00 | 7,300.00 | 7,260.00 | 7,300.00 | 6,263.32 | 13,842 |
| 2022-04-20 | 7,290.00 | 7,300.00 | 7,260.00 | 7,300.00 | 6,263.32 | 6,712 |
| 2022-04-19 | 7,250.00 | 7,260.00 | 7,250.00 | 7,260.00 | 6,229.00 | 2,379 |
| 2022-04-18 | 7,250.00 | 7,290.00 | 7,210.00 | 7,250.00 | 6,220.42 | 465 |
| 2022-04-15 | 7,320.00 | 7,320.00 | 7,210.00 | 7,250.00 | 6,220.42 | 3,345 |
| 2022-04-14 | 7,300.00 | 7,300.00 | 7,220.00 | 7,270.00 | 6,237.58 | 4,258 |
| 2022-04-13 | 7,300.00 | 7,300.00 | 7,210.00 | 7,250.00 | 6,220.42 | 1,393 |
| 2022-04-12 | 7,180.00 | 7,230.00 | 7,180.00 | 7,220.00 | 6,194.68 | 2,906 |
| 2022-04-11 | 7,190.00 | 7,190.00 | 7,150.00 | 7,190.00 | 6,168.94 | 5,971 |
| 2022-04-08 | 7,160.00 | 7,280.00 | 7,160.00 | 7,170.00 | 6,151.78 | 2,466 |
| 2022-04-07 | 7,160.00 | 7,180.00 | 7,130.00 | 7,160.00 | 6,143.20 | 2,875 |
| 2022-04-06 | 7,160.00 | 7,170.00 | 7,150.00 | 7,150.00 | 6,134.62 | 149 |
| 2022-04-05 | 7,230.00 | 7,230.00 | 7,130.00 | 7,160.00 | 6,143.20 | 1,441 |
| 2022-04-04 | 7,280.00 | 7,280.00 | 7,150.00 | 7,150.00 | 6,134.62 | 3,433 |
| 2022-04-01 | 7,150.00 | 7,200.00 | 7,130.00 | 7,130.00 | 6,117.46 | 1,118 |
| 2022-03-31 | 7,070.00 | 7,150.00 | 7,070.00 | 7,150.00 | 6,134.62 | 2,880 |
| 2022-03-30 | 7,110.00 | 7,130.00 | 7,110.00 | 7,120.00 | 6,108.88 | 157 |
| 2022-03-29 | 7,100.00 | 7,100.00 | 7,050.00 | 7,090.00 | 6,083.14 | 858 |
| 2022-03-28 | 7,140.00 | 7,140.00 | 7,050.00 | 7,100.00 | 6,091.72 | 4,048 |
| 2022-03-25 | 7,250.00 | 7,250.00 | 7,100.00 | 7,140.00 | 6,126.04 | 5,773 |
| 2022-03-24 | 7,280.00 | 7,280.00 | 7,090.00 | 7,180.00 | 6,160.36 | 686 |
| 2022-03-23 | 7,100.00 | 7,190.00 | 7,070.00 | 7,130.00 | 6,117.46 | 210 |
| 2022-03-22 | 7,070.00 | 7,110.00 | 7,030.00 | 7,070.00 | 6,065.98 | 830 |
| 2022-03-21 | 7,100.00 | 7,100.00 | 7,070.00 | 7,070.00 | 6,065.98 | 260 |
| 2022-03-18 | 7,100.00 | 7,100.00 | 7,040.00 | 7,070.00 | 6,065.98 | 1,376 |
| 2022-03-17 | 7,100.00 | 7,100.00 | 7,060.00 | 7,060.00 | 6,057.40 | 2,946 |
| 2022-03-16 | 7,090.00 | 7,090.00 | 7,050.00 | 7,060.00 | 6,057.40 | 267 |
| 2022-03-15 | 7,070.00 | 7,070.00 | 7,050.00 | 7,050.00 | 6,048.82 | 1,048 |
| 2022-03-14 | 7,080.00 | 7,090.00 | 7,050.00 | 7,070.00 | 6,065.98 | 1,013 |
| 2022-03-11 | 7,030.00 | 7,090.00 | 7,030.00 | 7,080.00 | 6,074.56 | 437 |
| 2022-03-10 | 7,100.00 | 7,100.00 | 7,030.00 | 7,030.00 | 6,031.66 | 608 |
| 2022-03-08 | 7,030.00 | 7,090.00 | 7,010.00 | 7,010.00 | 6,014.50 | 620 |
| 2022-03-07 | 7,090.00 | 7,090.00 | 7,000.00 | 7,000.00 | 6,005.92 | 1,629 |
| 2022-03-04 | 7,100.00 | 7,100.00 | 6,980.00 | 6,980.00 | 5,988.76 | 8,352 |
| 2022-03-03 | 7,100.00 | 7,100.00 | 7,070.00 | 7,100.00 | 6,091.72 | 1,651 |
| 2022-03-02 | 6,970.00 | 7,120.00 | 6,970.00 | 7,100.00 | 6,091.72 | 5,761 |
| 2022-02-28 | 6,970.00 | 6,970.00 | 6,900.00 | 6,960.00 | 5,971.60 | 2,594 |
| 2022-02-25 | 7,060.00 | 7,060.00 | 6,970.00 | 6,970.00 | 5,980.18 | 1,569 |
| 2022-02-24 | 7,040.00 | 7,090.00 | 6,970.00 | 7,060.00 | 6,057.40 | 1,422 |
| 2022-02-23 | 7,040.00 | 7,040.00 | 6,980.00 | 7,040.00 | 6,040.24 | 1,101 |
| 2022-02-22 | 6,990.00 | 7,070.00 | 6,990.00 | 7,020.00 | 6,023.08 | 1,107 |
| 2022-02-21 | 7,070.00 | 7,070.00 | 7,050.00 | 7,070.00 | 6,065.98 | 93 |
| 2022-02-18 | 7,000.00 | 7,090.00 | 7,000.00 | 7,060.00 | 6,057.40 | 1,234 |
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.