Sebang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 9,130.00 | 9,140.00 | 9,010.00 | 9,070.00 | 9,070.00 | 951 |
| 2026-07-16 | 8,900.00 | 9,100.00 | 8,900.00 | 9,080.00 | 9,080.00 | 1,348 |
| 2026-07-15 | 8,900.00 | 9,040.00 | 8,830.00 | 8,950.00 | 8,950.00 | 2,610 |
| 2026-07-14 | 8,920.00 | 9,000.00 | 8,900.00 | 8,930.00 | 8,930.00 | 688 |
| 2026-07-13 | 9,090.00 | 9,290.00 | 8,840.00 | 8,970.00 | 8,970.00 | 2,796 |
| 2026-07-10 | 8,910.00 | 9,240.00 | 8,910.00 | 9,120.00 | 9,120.00 | 7,055 |
| 2026-07-09 | 8,880.00 | 9,010.00 | 8,880.00 | 8,910.00 | 8,910.00 | 1,314 |
| 2026-07-08 | 9,220.00 | 9,320.00 | 9,010.00 | 9,010.00 | 9,010.00 | 6,511 |
| 2026-07-07 | 9,270.00 | 9,270.00 | 9,190.00 | 9,220.00 | 9,220.00 | 1,013 |
| 2026-07-06 | 9,310.00 | 9,380.00 | 9,200.00 | 9,320.00 | 9,320.00 | 4,139 |
| 2026-07-03 | 9,290.00 | 9,330.00 | 9,270.00 | 9,310.00 | 9,310.00 | 1,424 |
| 2026-07-02 | 9,450.00 | 9,460.00 | 9,290.00 | 9,330.00 | 9,330.00 | 3,278 |
| 2026-07-01 | 9,370.00 | 9,500.00 | 9,330.00 | 9,500.00 | 9,500.00 | 2,344 |
| 2026-06-30 | 9,370.00 | 9,420.00 | 9,360.00 | 9,420.00 | 9,420.00 | 848 |
| 2026-06-29 | 9,250.00 | 9,440.00 | 9,170.00 | 9,420.00 | 9,420.00 | 4,046 |
| 2026-06-26 | 9,440.00 | 9,500.00 | 9,300.00 | 9,300.00 | 9,300.00 | 7,750 |
| 2026-06-25 | 9,700.00 | 9,700.00 | 9,440.00 | 9,490.00 | 9,490.00 | 2,718 |
| 2026-06-24 | 9,310.00 | 9,500.00 | 9,300.00 | 9,400.00 | 9,400.00 | 3,970 |
| 2026-06-23 | 9,360.00 | 9,510.00 | 9,360.00 | 9,410.00 | 9,410.00 | 1,907 |
| 2026-06-22 | 9,490.00 | 9,570.00 | 9,110.00 | 9,440.00 | 9,440.00 | 4,933 |
| 2026-06-19 | 9,850.00 | 9,970.00 | 9,520.00 | 9,520.00 | 9,520.00 | 4,030 |
| 2026-06-18 | 9,940.00 | 10,000.00 | 9,940.00 | 9,980.00 | 9,980.00 | 1,373 |
| 2026-06-17 | 9,840.00 | 10,000.00 | 9,840.00 | 9,960.00 | 9,960.00 | 4,311 |
| 2026-06-16 | 9,730.00 | 9,860.00 | 9,730.00 | 9,840.00 | 9,840.00 | 1,560 |
| 2026-06-15 | 9,520.00 | 9,800.00 | 9,520.00 | 9,780.00 | 9,780.00 | 10,536 |
| 2026-06-12 | 9,300.00 | 9,570.00 | 9,300.00 | 9,550.00 | 9,550.00 | 3,772 |
| 2026-06-11 | 9,270.00 | 9,320.00 | 9,250.00 | 9,320.00 | 9,320.00 | 478 |
| 2026-06-10 | 9,300.00 | 9,390.00 | 9,200.00 | 9,300.00 | 9,300.00 | 2,400 |
| 2026-06-09 | 9,360.00 | 9,450.00 | 9,310.00 | 9,350.00 | 9,350.00 | 4,457 |
| 2026-06-08 | 9,350.00 | 9,450.00 | 9,270.00 | 9,390.00 | 9,390.00 | 1,998 |
| 2026-06-05 | 9,320.00 | 9,400.00 | 9,200.00 | 9,400.00 | 9,400.00 | 1,876 |
| 2026-06-04 | 9,180.00 | 9,350.00 | 8,980.00 | 9,330.00 | 9,330.00 | 7,266 |
| 2026-06-02 | 8,890.00 | 9,210.00 | 8,800.00 | 9,210.00 | 9,210.00 | 3,810 |
| 2026-06-01 | 9,180.00 | 9,180.00 | 8,860.00 | 8,940.00 | 8,940.00 | 3,121 |
| 2026-05-29 | 9,430.00 | 9,440.00 | 9,130.00 | 9,190.00 | 9,190.00 | 8,515 |
| 2026-05-28 | 9,270.00 | 9,350.00 | 9,050.00 | 9,200.00 | 9,200.00 | 6,655 |
| 2026-05-27 | 9,420.00 | 9,430.00 | 9,250.00 | 9,320.00 | 9,320.00 | 2,355 |
| 2026-05-26 | 9,450.00 | 9,450.00 | 9,390.00 | 9,420.00 | 9,420.00 | 945 |
| 2026-05-22 | 9,490.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,500.00 | 2,076 |
| 2026-05-21 | 9,270.00 | 9,540.00 | 9,270.00 | 9,540.00 | 9,540.00 | 359 |
| 2026-05-20 | 9,370.00 | 9,370.00 | 9,300.00 | 9,300.00 | 9,300.00 | 1,808 |
| 2026-05-19 | 9,510.00 | 9,510.00 | 9,320.00 | 9,390.00 | 9,390.00 | 6,800 |
| 2026-05-18 | 9,650.00 | 9,850.00 | 9,540.00 | 9,560.00 | 9,560.00 | 5,614 |
| 2026-05-15 | 10,170.00 | 10,250.00 | 9,900.00 | 9,900.00 | 9,900.00 | 1,970 |
| 2026-05-14 | 10,210.00 | 10,240.00 | 10,170.00 | 10,170.00 | 10,170.00 | 5,412 |
| 2026-05-13 | 10,300.00 | 10,300.00 | 10,200.00 | 10,200.00 | 10,200.00 | 5,341 |
| 2026-05-12 | 10,550.00 | 10,560.00 | 10,250.00 | 10,300.00 | 10,300.00 | 6,959 |
| 2026-05-11 | 10,300.00 | 10,590.00 | 10,300.00 | 10,550.00 | 10,550.00 | 8,292 |
| 2026-05-08 | 10,450.00 | 10,500.00 | 10,300.00 | 10,310.00 | 10,310.00 | 8,644 |
| 2026-05-07 | 10,540.00 | 10,550.00 | 10,410.00 | 10,490.00 | 10,490.00 | 8,708 |
| 2026-05-06 | 10,240.00 | 10,660.00 | 10,240.00 | 10,550.00 | 10,550.00 | 17,334 |
| 2026-05-04 | 10,320.00 | 10,420.00 | 10,305.00 | 10,420.00 | 10,420.00 | 10,344 |
| 2026-04-30 | 10,230.00 | 10,340.00 | 10,220.00 | 10,310.00 | 10,310.00 | 4,907 |
| 2026-04-29 | 10,070.00 | 10,250.00 | 10,020.00 | 10,240.00 | 10,240.00 | 3,376 |
| 2026-04-28 | 9,940.00 | 10,020.00 | 9,900.00 | 10,020.00 | 10,020.00 | 4,872 |
| 2026-04-27 | 10,000.00 | 10,000.00 | 9,870.00 | 9,890.00 | 9,890.00 | 11,896 |
| 2026-04-24 | 9,750.00 | 9,880.00 | 9,750.00 | 9,880.00 | 9,880.00 | 6,744 |
| 2026-04-23 | 9,700.00 | 9,800.00 | 9,660.00 | 9,740.00 | 9,740.00 | 5,190 |
| 2026-04-22 | 9,640.00 | 9,700.00 | 9,620.00 | 9,690.00 | 9,690.00 | 3,323 |
| 2026-04-21 | 9,550.00 | 9,670.00 | 9,540.00 | 9,640.00 | 9,640.00 | 11,922 |
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.