Sebang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 7,770.00 | 7,770.00 | 7,520.00 | 7,560.00 | 7,319.06 | 1,325 |
| 2025-01-21 | 7,720.00 | 7,720.00 | 7,520.00 | 7,570.00 | 7,328.74 | 412 |
| 2025-01-20 | 7,690.00 | 7,710.00 | 7,500.00 | 7,500.00 | 7,260.97 | 4,526 |
| 2025-01-17 | 7,680.00 | 7,680.00 | 7,510.00 | 7,510.00 | 7,270.65 | 1,435 |
| 2025-01-16 | 7,580.00 | 7,620.00 | 7,560.00 | 7,560.00 | 7,319.06 | 295 |
| 2025-01-15 | 7,610.00 | 7,680.00 | 7,530.00 | 7,530.00 | 7,290.02 | 561 |
| 2025-01-14 | 7,450.00 | 7,530.00 | 7,350.00 | 7,530.00 | 7,290.02 | 2,962 |
| 2025-01-13 | 7,400.00 | 7,500.00 | 7,350.00 | 7,370.00 | 7,135.11 | 1,035 |
| 2025-01-10 | 7,580.00 | 7,590.00 | 7,460.00 | 7,540.00 | 7,299.70 | 2,910 |
| 2025-01-09 | 7,630.00 | 7,630.00 | 7,550.00 | 7,580.00 | 7,338.42 | 3,228 |
| 2025-01-08 | 7,640.00 | 7,750.00 | 7,580.00 | 7,690.00 | 7,444.92 | 705 |
| 2025-01-07 | 7,540.00 | 7,750.00 | 7,540.00 | 7,640.00 | 7,396.51 | 355 |
| 2025-01-06 | 7,680.00 | 7,680.00 | 7,600.00 | 7,610.00 | 7,367.47 | 1,460 |
| 2025-01-03 | 7,800.00 | 7,800.00 | 7,430.00 | 7,630.00 | 7,386.83 | 1,159 |
| 2025-01-02 | 7,370.00 | 7,840.00 | 7,370.00 | 7,630.00 | 7,386.83 | 962 |
| 2024-12-30 | 7,520.00 | 7,700.00 | 7,520.00 | 7,620.00 | 7,377.15 | 206 |
| 2024-12-27 | 7,810.00 | 7,850.00 | 7,520.00 | 7,520.00 | 7,280.33 | 712 |
| 2024-12-26 | 7,950.00 | 7,950.00 | 7,850.00 | 7,880.00 | 7,333.58 | 2,300 |
| 2024-12-24 | 7,990.00 | 7,990.00 | 7,850.00 | 7,960.00 | 7,408.03 | 1,950 |
| 2024-12-23 | 7,860.00 | 7,960.00 | 7,830.00 | 7,960.00 | 7,408.03 | 2,730 |
| 2024-12-20 | 8,080.00 | 8,080.00 | 7,850.00 | 7,860.00 | 7,314.97 | 2,793 |
| 2024-12-19 | 8,070.00 | 8,070.00 | 7,960.00 | 7,980.00 | 7,426.65 | 2,808 |
| 2024-12-18 | 7,960.00 | 8,060.00 | 7,900.00 | 8,010.00 | 7,454.57 | 11,236 |
| 2024-12-17 | 7,970.00 | 7,970.00 | 7,860.00 | 7,900.00 | 7,352.19 | 2,613 |
| 2024-12-16 | 7,970.00 | 7,970.00 | 7,900.00 | 7,950.00 | 7,398.73 | 1,561 |
| 2024-12-13 | 7,870.00 | 7,940.00 | 7,860.00 | 7,920.00 | 7,370.81 | 4,960 |
| 2024-12-12 | 7,840.00 | 7,900.00 | 7,790.00 | 7,870.00 | 7,324.27 | 5,200 |
| 2024-12-11 | 7,720.00 | 7,940.00 | 7,710.00 | 7,830.00 | 7,287.05 | 3,966 |
| 2024-12-10 | 7,850.00 | 7,850.00 | 7,700.00 | 7,720.00 | 7,184.68 | 5,024 |
| 2024-12-09 | 7,530.00 | 7,850.00 | 7,530.00 | 7,690.00 | 7,156.76 | 9,307 |
| 2024-12-06 | 7,670.00 | 7,820.00 | 7,670.00 | 7,810.00 | 7,268.44 | 4,899 |
| 2024-12-05 | 7,830.00 | 7,830.00 | 7,660.00 | 7,760.00 | 7,221.90 | 6,543 |
| 2024-12-04 | 7,510.00 | 7,880.00 | 7,510.00 | 7,700.00 | 7,166.06 | 2,139 |
| 2024-12-03 | 7,620.00 | 7,800.00 | 7,620.00 | 7,710.00 | 7,175.37 | 3,955 |
| 2024-12-02 | 7,920.00 | 7,930.00 | 7,630.00 | 7,690.00 | 7,156.76 | 3,193 |
| 2024-11-29 | 7,950.00 | 7,950.00 | 7,690.00 | 7,830.00 | 7,287.05 | 5,017 |
| 2024-11-28 | 7,940.00 | 7,940.00 | 7,730.00 | 7,820.00 | 7,277.74 | 938 |
| 2024-11-27 | 7,820.00 | 7,940.00 | 7,820.00 | 7,900.00 | 7,352.19 | 1,335 |
| 2024-11-26 | 7,800.00 | 7,940.00 | 7,750.00 | 7,870.00 | 7,324.27 | 3,805 |
| 2024-11-25 | 7,770.00 | 7,770.00 | 7,710.00 | 7,770.00 | 7,231.21 | 2,991 |
| 2024-11-22 | 7,800.00 | 7,800.00 | 7,600.00 | 7,770.00 | 7,231.21 | 556 |
| 2024-11-21 | 7,950.00 | 7,950.00 | 7,670.00 | 7,700.00 | 7,166.06 | 2,017 |
| 2024-11-20 | 7,870.00 | 7,900.00 | 7,780.00 | 7,800.00 | 7,259.13 | 6,089 |
| 2024-11-19 | 7,690.00 | 7,850.00 | 7,690.00 | 7,750.00 | 7,212.60 | 4,618 |
| 2024-11-18 | 7,500.00 | 7,750.00 | 7,430.00 | 7,530.00 | 7,007.85 | 12,780 |
| 2024-11-15 | 7,490.00 | 7,490.00 | 7,310.00 | 7,380.00 | 6,868.25 | 6,519 |
| 2024-11-14 | 7,500.00 | 7,500.00 | 7,360.00 | 7,440.00 | 6,924.09 | 4,750 |
| 2024-11-13 | 7,870.00 | 7,870.00 | 7,340.00 | 7,360.00 | 6,849.64 | 3,027 |
| 2024-11-12 | 7,950.00 | 7,950.00 | 7,480.00 | 7,550.00 | 7,026.46 | 721 |
| 2024-11-11 | 7,770.00 | 7,960.00 | 7,770.00 | 7,770.00 | 7,231.21 | 362 |
| 2024-11-08 | 7,860.00 | 7,900.00 | 7,770.00 | 7,820.00 | 7,277.74 | 414 |
| 2024-11-07 | 7,960.00 | 7,960.00 | 7,820.00 | 7,860.00 | 7,314.97 | 187 |
| 2024-11-06 | 7,840.00 | 7,950.00 | 7,830.00 | 7,850.00 | 7,305.66 | 873 |
| 2024-11-05 | 7,980.00 | 7,980.00 | 7,870.00 | 7,910.00 | 7,361.50 | 1,872 |
| 2024-11-04 | 7,890.00 | 8,000.00 | 7,760.00 | 7,830.00 | 7,287.05 | 6,711 |
| 2024-11-01 | 7,700.00 | 7,940.00 | 7,700.00 | 7,830.00 | 7,287.05 | 357 |
| 2024-10-31 | 7,800.00 | 7,800.00 | 7,620.00 | 7,740.00 | 7,203.29 | 854 |
| 2024-10-30 | 7,900.00 | 7,900.00 | 7,700.00 | 7,730.00 | 7,193.98 | 3,899 |
| 2024-10-29 | 7,700.00 | 7,900.00 | 7,600.00 | 7,730.00 | 7,193.98 | 6,420 |
| 2024-10-28 | 7,700.00 | 7,700.00 | 7,600.00 | 7,650.00 | 7,119.53 | 1,416 |
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.