Sebang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 8,690.00 | 8,740.00 | 8,630.00 | 8,670.00 | 8,393.68 | 1,152 |
| 2025-10-22 | 8,610.00 | 8,700.00 | 8,590.00 | 8,690.00 | 8,413.05 | 1,607 |
| 2025-10-21 | 8,580.00 | 8,670.00 | 8,540.00 | 8,640.00 | 8,364.64 | 4,993 |
| 2025-10-20 | 8,580.00 | 8,640.00 | 8,520.00 | 8,620.00 | 8,345.28 | 2,917 |
| 2025-10-17 | 8,640.00 | 8,650.00 | 8,540.00 | 8,570.00 | 8,296.87 | 2,660 |
| 2025-10-16 | 8,610.00 | 8,640.00 | 8,540.00 | 8,630.00 | 8,354.96 | 4,319 |
| 2025-10-15 | 8,580.00 | 8,690.00 | 8,550.00 | 8,600.00 | 8,325.91 | 46,252 |
| 2025-10-14 | 8,800.00 | 8,800.00 | 8,600.00 | 8,640.00 | 8,364.64 | 11,622 |
| 2025-10-13 | 8,830.00 | 8,830.00 | 8,700.00 | 8,800.00 | 8,519.54 | 3,558 |
| 2025-10-10 | 8,890.00 | 8,890.00 | 8,770.00 | 8,830.00 | 8,548.58 | 6,539 |
| 2025-10-02 | 8,880.00 | 8,950.00 | 8,810.00 | 8,880.00 | 8,596.99 | 12,786 |
| 2025-10-01 | 9,000.00 | 9,050.00 | 8,840.00 | 8,870.00 | 8,587.31 | 10,169 |
| 2025-09-30 | 9,050.00 | 9,130.00 | 8,990.00 | 8,990.00 | 8,703.48 | 3,019 |
| 2025-09-29 | 9,130.00 | 9,160.00 | 8,930.00 | 9,050.00 | 8,761.57 | 18,654 |
| 2025-09-26 | 8,980.00 | 9,150.00 | 8,920.00 | 8,920.00 | 8,635.72 | 12,533 |
| 2025-09-25 | 9,040.00 | 9,270.00 | 8,980.00 | 9,090.00 | 8,800.30 | 5,652 |
| 2025-09-24 | 9,130.00 | 9,220.00 | 9,030.00 | 9,040.00 | 8,751.89 | 1,370 |
| 2025-09-23 | 9,340.00 | 9,340.00 | 9,080.00 | 9,120.00 | 8,829.34 | 5,781 |
| 2025-09-22 | 9,230.00 | 9,300.00 | 9,120.00 | 9,180.00 | 8,887.43 | 5,482 |
| 2025-09-19 | 9,300.00 | 9,300.00 | 9,140.00 | 9,180.00 | 8,887.43 | 2,148 |
| 2025-09-18 | 9,230.00 | 9,250.00 | 9,180.00 | 9,230.00 | 8,935.84 | 3,179 |
| 2025-09-17 | 9,190.00 | 9,310.00 | 9,170.00 | 9,230.00 | 8,935.84 | 6,609 |
| 2025-09-16 | 9,270.00 | 9,270.00 | 9,150.00 | 9,220.00 | 8,926.15 | 2,840 |
| 2025-09-15 | 9,040.00 | 9,430.00 | 8,960.00 | 9,240.00 | 8,945.52 | 31,565 |
| 2025-09-12 | 9,010.00 | 9,040.00 | 8,990.00 | 9,040.00 | 8,751.89 | 1,555 |
| 2025-09-11 | 9,030.00 | 9,060.00 | 8,910.00 | 9,000.00 | 8,713.17 | 2,271 |
| 2025-09-10 | 8,950.00 | 9,000.00 | 8,870.00 | 8,990.00 | 8,703.48 | 4,333 |
| 2025-09-09 | 8,860.00 | 9,050.00 | 8,840.00 | 8,900.00 | 8,616.35 | 14,386 |
| 2025-09-08 | 8,870.00 | 8,870.00 | 8,690.00 | 8,860.00 | 8,577.63 | 2,522 |
| 2025-09-05 | 8,920.00 | 8,920.00 | 8,800.00 | 8,870.00 | 8,587.31 | 900 |
| 2025-09-04 | 8,850.00 | 9,030.00 | 8,830.00 | 8,830.00 | 8,548.58 | 6,105 |
| 2025-09-03 | 8,820.00 | 8,840.00 | 8,800.00 | 8,830.00 | 8,548.58 | 981 |
| 2025-09-02 | 8,860.00 | 9,000.00 | 8,780.00 | 8,820.00 | 8,538.90 | 14,967 |
| 2025-09-01 | 9,090.00 | 9,090.00 | 8,860.00 | 8,860.00 | 8,577.63 | 13,203 |
| 2025-08-29 | 8,930.00 | 9,160.00 | 8,890.00 | 8,900.00 | 8,616.35 | 14,103 |
| 2025-08-28 | 8,760.00 | 8,920.00 | 8,710.00 | 8,890.00 | 8,606.67 | 2,652 |
| 2025-08-27 | 8,770.00 | 8,960.00 | 8,750.00 | 8,750.00 | 8,471.13 | 6,066 |
| 2025-08-26 | 8,770.00 | 8,920.00 | 8,730.00 | 8,810.00 | 8,529.22 | 926 |
| 2025-08-25 | 8,610.00 | 8,780.00 | 8,560.00 | 8,770.00 | 8,490.50 | 11,905 |
| 2025-08-22 | 8,750.00 | 8,750.00 | 8,220.00 | 8,580.00 | 8,306.55 | 30,872 |
| 2025-08-21 | 8,900.00 | 8,900.00 | 8,630.00 | 8,740.00 | 8,461.45 | 34,060 |
| 2025-08-20 | 8,740.00 | 8,830.00 | 8,470.00 | 8,720.00 | 8,442.09 | 18,608 |
| 2025-08-19 | 8,900.00 | 8,900.00 | 8,750.00 | 8,780.00 | 8,500.18 | 4,732 |
| 2025-08-18 | 9,010.00 | 9,010.00 | 8,880.00 | 8,900.00 | 8,616.35 | 2,643 |
| 2025-08-14 | 9,130.00 | 9,130.00 | 9,000.00 | 9,050.00 | 8,761.57 | 3,817 |
| 2025-08-13 | 9,250.00 | 9,300.00 | 9,060.00 | 9,070.00 | 8,780.94 | 11,112 |
| 2025-08-12 | 9,240.00 | 9,450.00 | 9,140.00 | 9,250.00 | 8,955.20 | 17,847 |
| 2025-08-11 | 9,420.00 | 9,420.00 | 9,250.00 | 9,250.00 | 8,955.20 | 2,450 |
| 2025-08-08 | 9,490.00 | 9,560.00 | 9,340.00 | 9,370.00 | 9,071.37 | 8,859 |
| 2025-08-07 | 9,520.00 | 9,550.00 | 9,390.00 | 9,430.00 | 9,129.46 | 10,599 |
| 2025-08-06 | 9,500.00 | 9,610.00 | 9,340.00 | 9,520.00 | 9,216.59 | 10,746 |
| 2025-08-05 | 9,500.00 | 9,620.00 | 9,300.00 | 9,480.00 | 9,177.87 | 5,602 |
| 2025-08-04 | 9,350.00 | 9,580.00 | 9,190.00 | 9,480.00 | 9,177.87 | 12,469 |
| 2025-08-01 | 9,940.00 | 9,940.00 | 9,310.00 | 9,360.00 | 9,061.69 | 12,992 |
| 2025-07-31 | 9,970.00 | 10,110.00 | 9,810.00 | 9,830.00 | 9,516.71 | 4,408 |
| 2025-07-30 | 10,160.00 | 10,160.00 | 9,910.00 | 9,970.00 | 9,652.25 | 4,033 |
| 2025-07-29 | 10,110.00 | 10,110.00 | 9,860.00 | 10,000.00 | 9,681.30 | 10,086 |
| 2025-07-28 | 10,150.00 | 10,180.00 | 9,840.00 | 9,970.00 | 9,652.25 | 21,478 |
| 2025-07-25 | 10,100.00 | 10,250.00 | 9,850.00 | 10,140.00 | 9,816.83 | 30,246 |
| 2025-07-24 | 10,100.00 | 10,320.00 | 9,910.00 | 9,910.00 | 9,594.16 | 10,547 |
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.