Sebang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 8,870.00 | 8,870.00 | 8,730.00 | 8,810.00 | 8,810.00 | 1,210 |
| 2026-01-19 | 8,950.00 | 8,950.00 | 8,780.00 | 8,800.00 | 8,800.00 | 1,623 |
| 2026-01-16 | 9,040.00 | 9,040.00 | 8,800.00 | 8,890.00 | 8,890.00 | 2,531 |
| 2026-01-15 | 9,010.00 | 9,070.00 | 8,800.00 | 8,990.00 | 8,990.00 | 3,938 |
| 2026-01-14 | 8,890.00 | 8,950.00 | 8,710.00 | 8,950.00 | 8,950.00 | 3,732 |
| 2026-01-13 | 8,890.00 | 8,890.00 | 8,770.00 | 8,880.00 | 8,880.00 | 3,452 |
| 2026-01-12 | 8,970.00 | 8,970.00 | 8,780.00 | 8,820.00 | 8,820.00 | 3,268 |
| 2026-01-09 | 9,120.00 | 9,200.00 | 8,860.00 | 8,890.00 | 8,890.00 | 2,461 |
| 2026-01-08 | 8,900.00 | 9,000.00 | 8,840.00 | 9,000.00 | 9,000.00 | 1,021 |
| 2026-01-07 | 8,980.00 | 8,980.00 | 8,790.00 | 8,900.00 | 8,900.00 | 1,804 |
| 2026-01-06 | 9,000.00 | 9,000.00 | 8,860.00 | 8,910.00 | 8,910.00 | 1,377 |
| 2026-01-05 | 8,950.00 | 9,050.00 | 8,910.00 | 8,950.00 | 8,950.00 | 4,703 |
| 2026-01-02 | 9,300.00 | 9,300.00 | 8,930.00 | 8,940.00 | 8,940.00 | 34,077 |
| 2025-12-30 | 9,350.00 | 9,350.00 | 9,150.00 | 9,270.00 | 9,270.00 | 3,343 |
| 2025-12-29 | 9,560.00 | 9,560.00 | 9,220.00 | 9,280.00 | 9,280.00 | 3,428 |
| 2025-12-26 | 9,680.00 | 9,680.00 | 9,490.00 | 9,570.00 | 9,265.00 | 9,533 |
| 2025-12-24 | 9,800.00 | 10,020.00 | 9,580.00 | 9,660.00 | 9,352.13 | 6,201 |
| 2025-12-23 | 9,850.00 | 9,940.00 | 9,780.00 | 9,780.00 | 9,468.31 | 3,449 |
| 2025-12-22 | 9,760.00 | 9,910.00 | 9,750.00 | 9,910.00 | 9,594.16 | 3,653 |
| 2025-12-19 | 9,690.00 | 9,730.00 | 9,620.00 | 9,730.00 | 9,419.90 | 3,389 |
| 2025-12-18 | 9,690.00 | 9,690.00 | 9,460.00 | 9,680.00 | 9,371.49 | 5,973 |
| 2025-12-17 | 9,660.00 | 9,680.00 | 9,600.00 | 9,650.00 | 9,342.45 | 4,782 |
| 2025-12-16 | 9,610.00 | 9,660.00 | 9,500.00 | 9,600.00 | 9,294.04 | 12,622 |
| 2025-12-15 | 9,450.00 | 9,640.00 | 9,440.00 | 9,550.00 | 9,245.64 | 38,464 |
| 2025-12-12 | 9,330.00 | 9,480.00 | 9,260.00 | 9,440.00 | 9,139.14 | 17,819 |
| 2025-12-11 | 9,280.00 | 9,330.00 | 9,200.00 | 9,330.00 | 9,032.65 | 2,185 |
| 2025-12-10 | 9,240.00 | 9,240.00 | 9,150.00 | 9,210.00 | 8,916.47 | 1,002 |
| 2025-12-09 | 9,270.00 | 9,270.00 | 9,160.00 | 9,160.00 | 8,868.07 | 2,741 |
| 2025-12-08 | 9,320.00 | 9,320.00 | 9,200.00 | 9,200.00 | 8,906.79 | 2,230 |
| 2025-12-05 | 9,310.00 | 9,310.00 | 9,210.00 | 9,250.00 | 8,955.20 | 11,022 |
| 2025-12-04 | 9,270.00 | 9,270.00 | 9,120.00 | 9,240.00 | 8,945.52 | 14,230 |
| 2025-12-03 | 9,120.00 | 9,240.00 | 9,100.00 | 9,240.00 | 8,945.52 | 9,715 |
| 2025-12-02 | 9,070.00 | 9,080.00 | 8,960.00 | 9,080.00 | 8,790.62 | 1,677 |
| 2025-12-01 | 9,050.00 | 9,110.00 | 8,930.00 | 8,980.00 | 8,693.80 | 8,594 |
| 2025-11-28 | 9,140.00 | 9,150.00 | 8,970.00 | 8,970.00 | 8,684.12 | 4,673 |
| 2025-11-27 | 8,920.00 | 9,030.00 | 8,850.00 | 9,030.00 | 8,742.21 | 8,403 |
| 2025-11-26 | 8,970.00 | 8,970.00 | 8,790.00 | 8,870.00 | 8,587.31 | 9,321 |
| 2025-11-25 | 8,970.00 | 8,970.00 | 8,780.00 | 8,910.00 | 8,626.03 | 1,753 |
| 2025-11-24 | 8,990.00 | 9,070.00 | 8,720.00 | 8,840.00 | 8,558.27 | 3,579 |
| 2025-11-21 | 9,010.00 | 9,010.00 | 8,650.00 | 8,900.00 | 8,616.35 | 786 |
| 2025-11-20 | 8,850.00 | 8,910.00 | 8,770.00 | 8,910.00 | 8,626.03 | 1,666 |
| 2025-11-19 | 8,870.00 | 8,870.00 | 8,750.00 | 8,850.00 | 8,567.95 | 2,018 |
| 2025-11-18 | 8,890.00 | 8,890.00 | 8,770.00 | 8,800.00 | 8,519.54 | 2,466 |
| 2025-11-17 | 8,900.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,519.54 | 4,674 |
| 2025-11-14 | 8,780.00 | 8,860.00 | 8,780.00 | 8,800.00 | 8,519.54 | 2,417 |
| 2025-11-13 | 9,000.00 | 9,010.00 | 8,700.00 | 8,820.00 | 8,538.90 | 3,749 |
| 2025-11-12 | 8,930.00 | 8,990.00 | 8,870.00 | 8,990.00 | 8,703.48 | 2,100 |
| 2025-11-11 | 8,960.00 | 9,040.00 | 8,840.00 | 8,920.00 | 8,635.72 | 10,406 |
| 2025-11-10 | 8,790.00 | 8,970.00 | 8,590.00 | 8,960.00 | 8,674.44 | 11,232 |
| 2025-11-07 | 8,690.00 | 8,690.00 | 8,480.00 | 8,570.00 | 8,296.87 | 6,603 |
| 2025-11-06 | 8,550.00 | 8,670.00 | 8,510.00 | 8,670.00 | 8,393.68 | 1,512 |
| 2025-11-05 | 8,550.00 | 8,700.00 | 8,330.00 | 8,530.00 | 8,258.15 | 6,067 |
| 2025-11-04 | 8,540.00 | 8,570.00 | 8,400.00 | 8,570.00 | 8,296.87 | 5,125 |
| 2025-11-03 | 8,600.00 | 8,600.00 | 8,520.00 | 8,550.00 | 8,277.51 | 6,568 |
| 2025-10-31 | 8,560.00 | 8,600.00 | 8,510.00 | 8,600.00 | 8,325.91 | 1,820 |
| 2025-10-30 | 8,570.00 | 8,630.00 | 8,560.00 | 8,590.00 | 8,316.23 | 5,704 |
| 2025-10-29 | 8,710.00 | 8,710.00 | 8,610.00 | 8,650.00 | 8,374.32 | 2,619 |
| 2025-10-28 | 8,780.00 | 8,930.00 | 8,670.00 | 8,710.00 | 8,432.41 | 5,701 |
| 2025-10-27 | 8,660.00 | 8,780.00 | 8,630.00 | 8,780.00 | 8,500.18 | 4,941 |
| 2025-10-24 | 8,630.00 | 8,650.00 | 8,550.00 | 8,650.00 | 8,374.32 | 19,183 |
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.