Sebang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 9,420.00 | 9,510.00 | 9,400.00 | 9,510.00 | 9,510.00 | 7,187 |
| 2026-04-17 | 9,330.00 | 9,430.00 | 9,330.00 | 9,430.00 | 9,430.00 | 9,285 |
| 2026-04-16 | 9,280.00 | 9,320.00 | 9,270.00 | 9,320.00 | 9,320.00 | 1,136 |
| 2026-04-15 | 9,350.00 | 9,430.00 | 9,220.00 | 9,290.00 | 9,290.00 | 3,712 |
| 2026-04-14 | 9,200.00 | 9,310.00 | 9,200.00 | 9,310.00 | 9,310.00 | 4,436 |
| 2026-04-13 | 9,350.00 | 9,360.00 | 9,180.00 | 9,190.00 | 9,190.00 | 3,862 |
| 2026-04-10 | 9,290.00 | 9,350.00 | 9,290.00 | 9,350.00 | 9,350.00 | 770 |
| 2026-04-09 | 9,300.00 | 9,310.00 | 9,210.00 | 9,290.00 | 9,290.00 | 3,192 |
| 2026-04-08 | 9,180.00 | 9,350.00 | 9,180.00 | 9,310.00 | 9,310.00 | 619 |
| 2026-04-07 | 9,260.00 | 9,270.00 | 9,150.00 | 9,170.00 | 9,170.00 | 1,333 |
| 2026-04-06 | 9,310.00 | 9,310.00 | 9,150.00 | 9,250.00 | 9,250.00 | 1,206 |
| 2026-04-03 | 9,240.00 | 9,340.00 | 9,210.00 | 9,250.00 | 9,250.00 | 17,519 |
| 2026-04-02 | 9,340.00 | 9,410.00 | 9,080.00 | 9,230.00 | 9,230.00 | 2,769 |
| 2026-04-01 | 9,090.00 | 9,330.00 | 9,080.00 | 9,330.00 | 9,330.00 | 13,565 |
| 2026-03-31 | 9,150.00 | 9,160.00 | 9,020.00 | 9,060.00 | 9,060.00 | 2,697 |
| 2026-03-30 | 9,280.00 | 9,280.00 | 9,070.00 | 9,140.00 | 9,140.00 | 1,721 |
| 2026-03-27 | 9,370.00 | 9,370.00 | 9,170.00 | 9,360.00 | 9,360.00 | 4,532 |
| 2026-03-26 | 9,410.00 | 9,410.00 | 9,300.00 | 9,410.00 | 9,410.00 | 1,242 |
| 2026-03-25 | 9,320.00 | 9,430.00 | 9,300.00 | 9,400.00 | 9,400.00 | 465 |
| 2026-03-24 | 9,250.00 | 9,410.00 | 9,240.00 | 9,310.00 | 9,310.00 | 1,605 |
| 2026-03-23 | 9,430.00 | 9,430.00 | 9,230.00 | 9,230.00 | 9,230.00 | 5,524 |
| 2026-03-20 | 9,180.00 | 9,550.00 | 9,180.00 | 9,460.00 | 9,460.00 | 21,930 |
| 2026-03-19 | 9,230.00 | 9,230.00 | 9,180.00 | 9,180.00 | 9,180.00 | 713 |
| 2026-03-18 | 9,300.00 | 9,300.00 | 9,160.00 | 9,200.00 | 9,200.00 | 8,070 |
| 2026-03-17 | 9,240.00 | 9,310.00 | 9,240.00 | 9,290.00 | 9,290.00 | 1,038 |
| 2026-03-16 | 9,310.00 | 9,310.00 | 9,240.00 | 9,240.00 | 9,240.00 | 497 |
| 2026-03-13 | 9,310.00 | 9,310.00 | 9,230.00 | 9,310.00 | 9,310.00 | 1,393 |
| 2026-03-12 | 9,270.00 | 9,330.00 | 9,150.00 | 9,310.00 | 9,310.00 | 10,899 |
| 2026-03-11 | 9,220.00 | 9,390.00 | 9,220.00 | 9,270.00 | 9,270.00 | 4,347 |
| 2026-03-10 | 9,080.00 | 9,290.00 | 9,080.00 | 9,220.00 | 9,220.00 | 2,165 |
| 2026-03-09 | 9,420.00 | 9,420.00 | 8,890.00 | 9,080.00 | 9,080.00 | 7,906 |
| 2026-03-06 | 9,150.00 | 9,480.00 | 9,150.00 | 9,320.00 | 9,320.00 | 5,624 |
| 2026-03-05 | 9,460.00 | 9,460.00 | 9,110.00 | 9,410.00 | 9,410.00 | 5,180 |
| 2026-03-04 | 9,500.00 | 9,510.00 | 9,040.00 | 9,080.00 | 9,080.00 | 6,100 |
| 2026-03-03 | 9,900.00 | 9,900.00 | 9,620.00 | 9,800.00 | 9,800.00 | 16,489 |
| 2026-02-27 | 10,040.00 | 10,040.00 | 9,750.00 | 10,010.00 | 10,010.00 | 16,686 |
| 2026-02-26 | 10,050.00 | 10,070.00 | 10,000.00 | 10,040.00 | 10,040.00 | 9,225 |
| 2026-02-25 | 10,020.00 | 10,120.00 | 9,970.00 | 10,050.00 | 10,050.00 | 13,644 |
| 2026-02-24 | 10,150.00 | 10,150.00 | 9,920.00 | 10,000.00 | 10,000.00 | 40,209 |
| 2026-02-23 | 10,060.00 | 10,350.00 | 10,060.00 | 10,150.00 | 10,150.00 | 11,420 |
| 2026-02-20 | 9,660.00 | 10,040.00 | 9,660.00 | 10,040.00 | 10,040.00 | 10,190 |
| 2026-02-19 | 9,520.00 | 9,750.00 | 9,520.00 | 9,710.00 | 9,710.00 | 21,741 |
| 2026-02-13 | 9,500.00 | 9,660.00 | 9,410.00 | 9,510.00 | 9,510.00 | 11,026 |
| 2026-02-12 | 9,430.00 | 9,530.00 | 9,340.00 | 9,500.00 | 9,500.00 | 2,211 |
| 2026-02-11 | 9,340.00 | 9,440.00 | 9,340.00 | 9,430.00 | 9,430.00 | 2,713 |
| 2026-02-10 | 9,130.00 | 9,330.00 | 9,130.00 | 9,330.00 | 9,330.00 | 4,371 |
| 2026-02-09 | 9,270.00 | 9,280.00 | 9,190.00 | 9,280.00 | 9,280.00 | 5,835 |
| 2026-02-06 | 9,320.00 | 9,320.00 | 9,100.00 | 9,160.00 | 9,160.00 | 3,891 |
| 2026-02-05 | 9,200.00 | 9,460.00 | 9,200.00 | 9,310.00 | 9,310.00 | 6,601 |
| 2026-02-04 | 9,100.00 | 9,200.00 | 9,050.00 | 9,200.00 | 9,200.00 | 3,718 |
| 2026-02-03 | 9,000.00 | 9,100.00 | 8,930.00 | 9,100.00 | 9,100.00 | 6,401 |
| 2026-02-02 | 8,800.00 | 9,070.00 | 8,780.00 | 9,000.00 | 9,000.00 | 17,649 |
| 2026-01-30 | 8,900.00 | 9,030.00 | 8,900.00 | 9,030.00 | 9,030.00 | 2,093 |
| 2026-01-29 | 8,950.00 | 9,030.00 | 8,940.00 | 9,020.00 | 9,020.00 | 5,176 |
| 2026-01-28 | 8,930.00 | 8,960.00 | 8,850.00 | 8,910.00 | 8,910.00 | 1,962 |
| 2026-01-27 | 9,000.00 | 9,000.00 | 8,890.00 | 8,930.00 | 8,930.00 | 1,668 |
| 2026-01-26 | 8,990.00 | 9,040.00 | 8,620.00 | 8,960.00 | 8,960.00 | 4,942 |
| 2026-01-23 | 8,610.00 | 8,870.00 | 8,610.00 | 8,870.00 | 8,870.00 | 3,255 |
| 2026-01-22 | 8,730.00 | 8,790.00 | 8,650.00 | 8,700.00 | 8,700.00 | 2,588 |
| 2026-01-21 | 8,840.00 | 8,840.00 | 8,660.00 | 8,670.00 | 8,670.00 | 2,322 |
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.