Sebang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 7,500.00 | 7,620.00 | 7,450.00 | 7,510.00 | 7,270.65 | 19,758 |
| 2025-04-22 | 7,470.00 | 7,470.00 | 7,390.00 | 7,450.00 | 7,212.57 | 1,374 |
| 2025-04-21 | 7,480.00 | 7,600.00 | 7,410.00 | 7,410.00 | 7,173.84 | 12,793 |
| 2025-04-18 | 7,460.00 | 7,540.00 | 7,360.00 | 7,480.00 | 7,241.61 | 23,244 |
| 2025-04-17 | 7,390.00 | 7,570.00 | 7,310.00 | 7,450.00 | 7,212.57 | 37,076 |
| 2025-04-16 | 7,480.00 | 7,630.00 | 7,370.00 | 7,390.00 | 7,154.48 | 10,619 |
| 2025-04-15 | 7,330.00 | 7,610.00 | 7,270.00 | 7,490.00 | 7,251.29 | 42,808 |
| 2025-04-14 | 7,520.00 | 7,520.00 | 7,240.00 | 7,260.00 | 7,028.62 | 19,246 |
| 2025-04-11 | 7,350.00 | 7,580.00 | 7,240.00 | 7,370.00 | 7,135.11 | 13,156 |
| 2025-04-10 | 7,200.00 | 7,440.00 | 7,200.00 | 7,410.00 | 7,173.84 | 4,378 |
| 2025-04-09 | 7,470.00 | 7,470.00 | 7,100.00 | 7,200.00 | 6,970.53 | 10,982 |
| 2025-04-08 | 7,200.00 | 7,400.00 | 7,130.00 | 7,170.00 | 6,941.49 | 6,152 |
| 2025-04-07 | 7,470.00 | 7,510.00 | 7,020.00 | 7,200.00 | 6,970.53 | 41,136 |
| 2025-04-04 | 7,590.00 | 7,610.00 | 7,490.00 | 7,510.00 | 7,270.65 | 1,410 |
| 2025-04-03 | 7,730.00 | 7,730.00 | 7,520.00 | 7,570.00 | 7,328.74 | 3,024 |
| 2025-04-02 | 7,610.00 | 7,640.00 | 7,550.00 | 7,610.00 | 7,367.47 | 4,187 |
| 2025-04-01 | 7,840.00 | 7,870.00 | 7,540.00 | 7,600.00 | 7,357.78 | 3,244 |
| 2025-03-31 | 7,690.00 | 7,690.00 | 7,500.00 | 7,570.00 | 7,328.74 | 11,212 |
| 2025-03-28 | 7,680.00 | 7,680.00 | 7,560.00 | 7,630.00 | 7,386.83 | 3,265 |
| 2025-03-27 | 7,650.00 | 7,850.00 | 7,550.00 | 7,630.00 | 7,386.83 | 27,837 |
| 2025-03-26 | 7,610.00 | 7,680.00 | 7,480.00 | 7,630.00 | 7,386.83 | 7,239 |
| 2025-03-25 | 7,700.00 | 7,940.00 | 7,590.00 | 7,610.00 | 7,367.47 | 8,780 |
| 2025-03-24 | 7,630.00 | 7,770.00 | 7,540.00 | 7,670.00 | 7,425.55 | 16,632 |
| 2025-03-21 | 7,700.00 | 7,700.00 | 7,570.00 | 7,650.00 | 7,406.19 | 1,562 |
| 2025-03-20 | 7,670.00 | 7,830.00 | 7,650.00 | 7,650.00 | 7,406.19 | 1,430 |
| 2025-03-19 | 7,720.00 | 7,720.00 | 7,670.00 | 7,700.00 | 7,454.60 | 224 |
| 2025-03-18 | 7,660.00 | 7,790.00 | 7,660.00 | 7,720.00 | 7,473.96 | 2,174 |
| 2025-03-17 | 7,700.00 | 7,700.00 | 7,680.00 | 7,680.00 | 7,435.24 | 604 |
| 2025-03-14 | 7,720.00 | 7,750.00 | 7,690.00 | 7,700.00 | 7,454.60 | 398 |
| 2025-03-13 | 7,780.00 | 7,780.00 | 7,700.00 | 7,750.00 | 7,503.00 | 11,435 |
| 2025-03-12 | 7,770.00 | 7,840.00 | 7,680.00 | 7,750.00 | 7,503.00 | 8,449 |
| 2025-03-11 | 7,610.00 | 7,920.00 | 7,520.00 | 7,740.00 | 7,493.32 | 35,315 |
| 2025-03-10 | 7,650.00 | 7,930.00 | 7,650.00 | 7,680.00 | 7,435.24 | 21,325 |
| 2025-03-07 | 7,590.00 | 7,800.00 | 7,580.00 | 7,650.00 | 7,406.19 | 5,597 |
| 2025-03-06 | 7,900.00 | 7,900.00 | 7,620.00 | 7,760.00 | 7,512.69 | 2,156 |
| 2025-03-05 | 7,790.00 | 7,990.00 | 7,610.00 | 7,670.00 | 7,425.55 | 14,952 |
| 2025-03-04 | 7,800.00 | 7,950.00 | 7,610.00 | 7,610.00 | 7,367.47 | 2,671 |
| 2025-02-28 | 8,050.00 | 8,050.00 | 7,710.00 | 7,770.00 | 7,522.37 | 6,770 |
| 2025-02-27 | 8,040.00 | 8,040.00 | 7,830.00 | 7,920.00 | 7,667.59 | 10,753 |
| 2025-02-26 | 7,830.00 | 8,150.00 | 7,830.00 | 7,930.00 | 7,677.27 | 9,044 |
| 2025-02-25 | 7,920.00 | 7,920.00 | 7,830.00 | 7,830.00 | 7,580.45 | 793 |
| 2025-02-24 | 7,950.00 | 8,000.00 | 7,870.00 | 7,920.00 | 7,667.59 | 943 |
| 2025-02-21 | 8,040.00 | 8,040.00 | 7,940.00 | 7,950.00 | 7,696.63 | 633 |
| 2025-02-20 | 8,060.00 | 8,160.00 | 7,960.00 | 8,000.00 | 7,745.04 | 3,398 |
| 2025-02-19 | 8,030.00 | 8,170.00 | 7,950.00 | 8,000.00 | 7,745.04 | 19,518 |
| 2025-02-18 | 7,890.00 | 8,110.00 | 7,870.00 | 8,030.00 | 7,774.08 | 16,725 |
| 2025-02-17 | 7,870.00 | 8,160.00 | 7,870.00 | 7,890.00 | 7,638.54 | 31,306 |
| 2025-02-14 | 7,990.00 | 7,990.00 | 7,870.00 | 7,940.00 | 7,686.95 | 360 |
| 2025-02-13 | 7,900.00 | 7,960.00 | 7,790.00 | 7,940.00 | 7,686.95 | 1,693 |
| 2025-02-12 | 7,880.00 | 8,000.00 | 7,850.00 | 7,900.00 | 7,648.22 | 3,978 |
| 2025-02-11 | 7,850.00 | 8,070.00 | 7,690.00 | 7,840.00 | 7,590.14 | 20,437 |
| 2025-02-10 | 7,670.00 | 7,720.00 | 7,670.00 | 7,690.00 | 7,444.92 | 4,440 |
| 2025-02-07 | 7,550.00 | 7,880.00 | 7,550.00 | 7,660.00 | 7,415.87 | 22,436 |
| 2025-02-06 | 7,590.00 | 7,810.00 | 7,530.00 | 7,610.00 | 7,367.47 | 10,288 |
| 2025-02-05 | 7,470.00 | 7,860.00 | 7,440.00 | 7,530.00 | 7,290.02 | 9,883 |
| 2025-02-04 | 7,610.00 | 7,780.00 | 7,410.00 | 7,470.00 | 7,231.93 | 17,830 |
| 2025-02-03 | 7,530.00 | 7,880.00 | 7,510.00 | 7,570.00 | 7,328.74 | 25,543 |
| 2025-01-31 | 7,560.00 | 7,890.00 | 7,500.00 | 7,550.00 | 7,309.38 | 33,465 |
| 2025-01-24 | 7,600.00 | 7,600.00 | 7,530.00 | 7,560.00 | 7,319.06 | 652 |
| 2025-01-23 | 7,520.00 | 7,540.00 | 7,480.00 | 7,540.00 | 7,299.70 | 373 |
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.