Sebang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 10,380.00 | 10,380.00 | 10,100.00 | 10,100.00 | 9,778.11 | 3,989 |
| 2025-07-22 | 10,710.00 | 10,710.00 | 10,280.00 | 10,290.00 | 9,962.05 | 24,092 |
| 2025-07-21 | 10,790.00 | 10,880.00 | 10,400.00 | 10,590.00 | 10,252.49 | 44,552 |
| 2025-07-18 | 11,000.00 | 11,000.00 | 10,590.00 | 10,790.00 | 10,446.12 | 20,641 |
| 2025-07-17 | 11,120.00 | 11,160.00 | 10,740.00 | 10,880.00 | 10,533.25 | 18,383 |
| 2025-07-16 | 11,160.00 | 11,230.00 | 10,830.00 | 11,080.00 | 10,726.88 | 24,099 |
| 2025-07-15 | 11,300.00 | 11,390.00 | 11,030.00 | 11,150.00 | 10,794.64 | 26,241 |
| 2025-07-14 | 10,990.00 | 11,500.00 | 10,780.00 | 11,200.00 | 10,843.05 | 23,329 |
| 2025-07-11 | 11,000.00 | 11,060.00 | 10,780.00 | 10,880.00 | 10,533.25 | 10,012 |
| 2025-07-10 | 10,770.00 | 10,950.00 | 10,710.00 | 10,890.00 | 10,542.93 | 13,234 |
| 2025-07-09 | 10,800.00 | 10,900.00 | 10,650.00 | 10,770.00 | 10,426.76 | 21,358 |
| 2025-07-08 | 10,570.00 | 10,830.00 | 10,570.00 | 10,770.00 | 10,426.76 | 12,657 |
| 2025-07-07 | 10,840.00 | 11,040.00 | 10,510.00 | 10,770.00 | 10,426.76 | 37,237 |
| 2025-07-04 | 10,910.00 | 10,980.00 | 10,700.00 | 10,840.00 | 10,494.52 | 39,088 |
| 2025-07-03 | 11,100.00 | 11,100.00 | 10,440.00 | 10,910.00 | 10,562.29 | 44,204 |
| 2025-07-02 | 10,810.00 | 11,050.00 | 10,680.00 | 10,890.00 | 10,542.93 | 26,599 |
| 2025-07-01 | 10,030.00 | 11,030.00 | 10,030.00 | 10,740.00 | 10,397.71 | 80,678 |
| 2025-06-30 | 10,170.00 | 10,230.00 | 9,930.00 | 10,080.00 | 9,758.75 | 14,745 |
| 2025-06-27 | 10,170.00 | 10,260.00 | 9,970.00 | 9,980.00 | 9,661.93 | 29,232 |
| 2025-06-26 | 10,200.00 | 10,360.00 | 9,860.00 | 10,170.00 | 9,845.88 | 54,063 |
| 2025-06-25 | 9,910.00 | 10,370.00 | 9,760.00 | 10,200.00 | 9,874.92 | 65,856 |
| 2025-06-24 | 9,850.00 | 10,080.00 | 9,850.00 | 9,940.00 | 9,623.21 | 9,956 |
| 2025-06-23 | 9,770.00 | 9,920.00 | 9,630.00 | 9,810.00 | 9,497.35 | 23,761 |
| 2025-06-20 | 9,870.00 | 9,870.00 | 9,580.00 | 9,770.00 | 9,458.63 | 21,595 |
| 2025-06-19 | 9,580.00 | 9,750.00 | 9,520.00 | 9,740.00 | 9,429.58 | 14,622 |
| 2025-06-18 | 9,690.00 | 9,730.00 | 9,510.00 | 9,590.00 | 9,284.36 | 12,171 |
| 2025-06-17 | 9,740.00 | 10,150.00 | 9,510.00 | 9,630.00 | 9,323.09 | 50,168 |
| 2025-06-16 | 9,190.00 | 9,770.00 | 8,940.00 | 9,740.00 | 9,429.58 | 37,152 |
| 2025-06-13 | 9,500.00 | 9,710.00 | 9,170.00 | 9,170.00 | 8,877.75 | 19,063 |
| 2025-06-12 | 9,600.00 | 9,740.00 | 9,470.00 | 9,570.00 | 9,265.00 | 10,709 |
| 2025-06-11 | 9,590.00 | 9,670.00 | 9,410.00 | 9,640.00 | 9,332.77 | 17,919 |
| 2025-06-10 | 9,610.00 | 9,870.00 | 9,540.00 | 9,590.00 | 9,284.36 | 11,281 |
| 2025-06-09 | 9,750.00 | 9,840.00 | 9,750.00 | 9,810.00 | 9,497.35 | 27,711 |
| 2025-06-05 | 9,490.00 | 9,700.00 | 9,320.00 | 9,480.00 | 9,177.87 | 48,793 |
| 2025-06-04 | 9,170.00 | 9,740.00 | 9,170.00 | 9,490.00 | 9,187.55 | 142,743 |
| 2025-06-02 | 9,130.00 | 9,220.00 | 8,960.00 | 9,040.00 | 8,751.89 | 7,059 |
| 2025-05-30 | 9,260.00 | 9,300.00 | 9,010.00 | 9,130.00 | 8,839.02 | 9,728 |
| 2025-05-29 | 9,040.00 | 9,430.00 | 8,960.00 | 9,250.00 | 8,955.20 | 37,538 |
| 2025-05-28 | 8,950.00 | 9,180.00 | 8,920.00 | 9,030.00 | 8,742.21 | 20,574 |
| 2025-05-27 | 9,020.00 | 9,090.00 | 8,830.00 | 8,950.00 | 8,664.76 | 27,630 |
| 2025-05-26 | 8,780.00 | 9,190.00 | 8,640.00 | 9,020.00 | 8,732.53 | 112,221 |
| 2025-05-23 | 8,240.00 | 8,750.00 | 8,160.00 | 8,690.00 | 8,413.05 | 48,687 |
| 2025-05-22 | 8,020.00 | 8,440.00 | 8,020.00 | 8,200.00 | 7,938.66 | 11,435 |
| 2025-05-21 | 8,230.00 | 8,440.00 | 8,070.00 | 8,280.00 | 8,016.11 | 43,228 |
| 2025-05-20 | 8,130.00 | 8,280.00 | 8,080.00 | 8,200.00 | 7,938.66 | 10,329 |
| 2025-05-19 | 8,100.00 | 8,190.00 | 8,060.00 | 8,090.00 | 7,832.17 | 4,554 |
| 2025-05-16 | 8,020.00 | 8,130.00 | 8,020.00 | 8,100.00 | 7,841.85 | 6,521 |
| 2025-05-15 | 7,980.00 | 8,100.00 | 7,980.00 | 8,030.00 | 7,774.08 | 676 |
| 2025-05-14 | 8,020.00 | 8,140.00 | 7,970.00 | 8,100.00 | 7,841.85 | 16,725 |
| 2025-05-13 | 8,050.00 | 8,080.00 | 7,970.00 | 8,010.00 | 7,754.72 | 1,602 |
| 2025-05-12 | 7,720.00 | 8,060.00 | 7,720.00 | 8,000.00 | 7,745.04 | 23,536 |
| 2025-05-09 | 7,900.00 | 8,130.00 | 7,790.00 | 7,940.00 | 7,686.95 | 62,440 |
| 2025-05-08 | 7,860.00 | 8,100.00 | 7,710.00 | 7,900.00 | 7,648.22 | 19,564 |
| 2025-05-07 | 7,650.00 | 7,870.00 | 7,650.00 | 7,850.00 | 7,599.82 | 4,671 |
| 2025-05-02 | 7,710.00 | 7,840.00 | 7,570.00 | 7,750.00 | 7,503.00 | 13,482 |
| 2025-04-30 | 7,690.00 | 7,690.00 | 7,550.00 | 7,640.00 | 7,396.51 | 456 |
| 2025-04-29 | 7,630.00 | 7,710.00 | 7,580.00 | 7,630.00 | 7,386.83 | 4,829 |
| 2025-04-28 | 7,800.00 | 7,800.00 | 7,430.00 | 7,640.00 | 7,396.51 | 25,058 |
| 2025-04-25 | 7,530.00 | 7,800.00 | 7,450.00 | 7,660.00 | 7,415.87 | 35,636 |
| 2025-04-24 | 7,420.00 | 7,620.00 | 7,420.00 | 7,530.00 | 7,290.02 | 10,089 |
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.