Sebang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 7,000.00 | 7,090.00 | 7,000.00 | 7,060.00 | 6,057.40 | 1,234 |
| 2022-02-17 | 7,100.00 | 7,100.00 | 7,060.00 | 7,060.00 | 6,057.40 | 475 |
| 2022-02-16 | 7,060.00 | 7,100.00 | 7,020.00 | 7,090.00 | 6,083.14 | 4,442 |
| 2022-02-15 | 7,000.00 | 7,090.00 | 6,990.00 | 6,990.00 | 5,997.34 | 2,168 |
| 2022-02-14 | 7,000.00 | 7,070.00 | 7,000.00 | 7,070.00 | 6,065.98 | 41 |
| 2022-02-11 | 7,100.00 | 7,100.00 | 7,010.00 | 7,080.00 | 6,074.56 | 677 |
| 2022-02-10 | 7,060.00 | 7,110.00 | 7,040.00 | 7,090.00 | 6,083.14 | 2,713 |
| 2022-02-09 | 7,100.00 | 7,100.00 | 7,010.00 | 7,080.00 | 6,074.56 | 1,182 |
| 2022-02-08 | 7,050.00 | 7,090.00 | 7,050.00 | 7,090.00 | 6,083.14 | 1,112 |
| 2022-02-07 | 7,090.00 | 7,100.00 | 7,090.00 | 7,090.00 | 6,083.14 | 247 |
| 2022-02-04 | 7,030.00 | 7,110.00 | 7,030.00 | 7,090.00 | 6,083.14 | 56 |
| 2022-02-03 | 7,030.00 | 7,030.00 | 6,970.00 | 7,030.00 | 6,031.66 | 2,710 |
| 2022-01-28 | 6,830.00 | 6,930.00 | 6,830.00 | 6,930.00 | 5,945.86 | 6,111 |
| 2022-01-27 | 6,960.00 | 6,960.00 | 6,880.00 | 6,890.00 | 5,911.54 | 1,228 |
| 2022-01-26 | 7,020.00 | 7,020.00 | 6,970.00 | 7,000.00 | 6,005.92 | 1,217 |
| 2022-01-25 | 7,180.00 | 7,180.00 | 7,010.00 | 7,020.00 | 6,023.08 | 2,487 |
| 2022-01-24 | 7,250.00 | 7,250.00 | 7,170.00 | 7,220.00 | 6,194.68 | 3,566 |
| 2022-01-21 | 7,300.00 | 7,300.00 | 7,250.00 | 7,250.00 | 6,220.42 | 219 |
| 2022-01-20 | 7,230.00 | 7,300.00 | 7,230.00 | 7,300.00 | 6,263.32 | 554 |
| 2022-01-19 | 7,150.00 | 7,190.00 | 7,150.00 | 7,190.00 | 6,168.94 | 1,366 |
| 2022-01-18 | 7,170.00 | 7,290.00 | 7,170.00 | 7,180.00 | 6,160.36 | 881 |
| 2022-01-17 | 7,250.00 | 7,250.00 | 7,230.00 | 7,230.00 | 6,203.26 | 173 |
| 2022-01-14 | 7,200.00 | 7,280.00 | 7,200.00 | 7,280.00 | 6,246.16 | 378 |
| 2022-01-13 | 7,170.00 | 7,310.00 | 7,160.00 | 7,300.00 | 6,263.32 | 1,284 |
| 2022-01-12 | 7,210.00 | 7,260.00 | 7,160.00 | 7,160.00 | 6,143.20 | 2,146 |
| 2022-01-11 | 7,210.00 | 7,270.00 | 7,200.00 | 7,210.00 | 6,186.10 | 148 |
| 2022-01-10 | 7,340.00 | 7,340.00 | 7,200.00 | 7,200.00 | 6,177.52 | 3,094 |
| 2022-01-07 | 7,370.00 | 7,370.00 | 7,210.00 | 7,340.00 | 6,297.64 | 689 |
| 2022-01-06 | 7,330.00 | 7,330.00 | 7,290.00 | 7,290.00 | 6,254.74 | 11 |
| 2022-01-05 | 7,380.00 | 7,380.00 | 7,180.00 | 7,190.00 | 6,168.94 | 68 |
| 2022-01-04 | 7,130.00 | 7,220.00 | 7,130.00 | 7,220.00 | 6,194.68 | 2,136 |
| 2022-01-03 | 7,170.00 | 7,200.00 | 7,120.00 | 7,200.00 | 6,177.52 | 1,341 |
| 2021-12-30 | 7,290.00 | 7,290.00 | 7,190.00 | 7,200.00 | 6,177.52 | 2,383 |
| 2021-12-29 | 7,480.00 | 7,480.00 | 7,290.00 | 7,290.00 | 6,254.74 | 194 |
| 2021-12-28 | 7,330.00 | 7,390.00 | 7,320.00 | 7,380.00 | 6,156.07 | 4,878 |
| 2021-12-27 | 7,240.00 | 7,350.00 | 7,240.00 | 7,350.00 | 6,131.04 | 3,305 |
| 2021-12-24 | 7,210.00 | 7,250.00 | 7,210.00 | 7,240.00 | 6,039.29 | 1,491 |
| 2021-12-23 | 7,330.00 | 7,330.00 | 7,200.00 | 7,200.00 | 6,005.92 | 2,336 |
| 2021-12-22 | 7,200.00 | 7,270.00 | 7,200.00 | 7,260.00 | 6,055.97 | 10,562 |
| 2021-12-21 | 7,380.00 | 7,380.00 | 7,190.00 | 7,190.00 | 5,997.58 | 2,700 |
| 2021-12-20 | 7,490.00 | 7,490.00 | 7,190.00 | 7,390.00 | 6,164.41 | 1,482 |
| 2021-12-17 | 7,290.00 | 7,490.00 | 7,290.00 | 7,490.00 | 6,247.83 | 2,774 |
| 2021-12-16 | 7,400.00 | 7,400.00 | 7,240.00 | 7,280.00 | 6,072.65 | 3,484 |
| 2021-12-15 | 7,260.00 | 7,350.00 | 7,260.00 | 7,290.00 | 6,080.99 | 2,881 |
| 2021-12-14 | 7,330.00 | 7,330.00 | 7,240.00 | 7,250.00 | 6,047.63 | 2,427 |
| 2021-12-13 | 7,240.00 | 7,300.00 | 7,240.00 | 7,280.00 | 6,072.65 | 1,838 |
| 2021-12-10 | 7,180.00 | 7,320.00 | 7,170.00 | 7,320.00 | 6,106.02 | 1,239 |
| 2021-12-09 | 7,170.00 | 7,170.00 | 7,160.00 | 7,170.00 | 5,980.90 | 1,325 |
| 2021-12-08 | 7,170.00 | 7,190.00 | 7,120.00 | 7,160.00 | 5,972.55 | 4,051 |
| 2021-12-07 | 7,170.00 | 7,170.00 | 7,160.00 | 7,160.00 | 5,972.55 | 4,368 |
| 2021-12-06 | 7,200.00 | 7,200.00 | 7,180.00 | 7,190.00 | 5,997.58 | 214 |
| 2021-12-03 | 7,170.00 | 7,200.00 | 7,170.00 | 7,200.00 | 6,005.92 | 60 |
| 2021-12-02 | 7,170.00 | 7,170.00 | 7,120.00 | 7,170.00 | 5,980.90 | 30 |
| 2021-12-01 | 7,120.00 | 7,120.00 | 7,030.00 | 7,120.00 | 5,939.19 | 154 |
| 2021-11-30 | 7,150.00 | 7,150.00 | 7,010.00 | 7,040.00 | 5,872.46 | 2,334 |
| 2021-11-29 | 7,000.00 | 7,190.00 | 7,000.00 | 7,190.00 | 5,997.58 | 632 |
| 2021-11-26 | 7,220.00 | 7,220.00 | 7,160.00 | 7,200.00 | 6,005.92 | 226 |
| 2021-11-25 | 7,250.00 | 7,250.00 | 7,200.00 | 7,220.00 | 6,022.60 | 45 |
| 2021-11-24 | 7,280.00 | 7,390.00 | 7,180.00 | 7,180.00 | 5,989.24 | 2,322 |
| 2021-11-23 | 7,350.00 | 7,350.00 | 7,220.00 | 7,280.00 | 6,072.65 | 579 |
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.