Sebang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 7,750.00 | 7,750.00 | 7,590.00 | 7,600.00 | 7,073.00 | 3,393 |
| 2024-10-24 | 7,740.00 | 7,920.00 | 7,720.00 | 7,720.00 | 7,184.68 | 489 |
| 2024-10-23 | 7,800.00 | 7,800.00 | 7,680.00 | 7,740.00 | 7,203.29 | 183 |
| 2024-10-22 | 7,760.00 | 7,760.00 | 7,610.00 | 7,720.00 | 7,184.68 | 1,132 |
| 2024-10-21 | 7,710.00 | 7,740.00 | 7,690.00 | 7,710.00 | 7,175.37 | 1,399 |
| 2024-10-18 | 7,900.00 | 7,900.00 | 7,700.00 | 7,700.00 | 7,166.06 | 741 |
| 2024-10-17 | 7,860.00 | 7,910.00 | 7,690.00 | 7,730.00 | 7,193.98 | 6,708 |
| 2024-10-16 | 7,850.00 | 7,970.00 | 7,610.00 | 7,860.00 | 7,314.97 | 552 |
| 2024-10-15 | 7,880.00 | 7,970.00 | 7,880.00 | 7,950.00 | 7,398.73 | 2,480 |
| 2024-10-14 | 7,880.00 | 7,930.00 | 7,800.00 | 7,930.00 | 7,380.11 | 2,597 |
| 2024-10-11 | 7,860.00 | 7,970.00 | 7,810.00 | 7,880.00 | 7,333.58 | 597 |
| 2024-10-10 | 7,730.00 | 7,970.00 | 7,730.00 | 7,860.00 | 7,314.97 | 2,681 |
| 2024-10-08 | 7,840.00 | 7,880.00 | 7,800.00 | 7,820.00 | 7,277.74 | 661 |
| 2024-10-07 | 7,870.00 | 7,870.00 | 7,730.00 | 7,810.00 | 7,268.44 | 570 |
| 2024-10-04 | 7,810.00 | 7,810.00 | 7,660.00 | 7,730.00 | 7,193.98 | 1,856 |
| 2024-10-02 | 7,800.00 | 7,850.00 | 7,680.00 | 7,810.00 | 7,268.44 | 3,610 |
| 2024-09-30 | 7,860.00 | 7,860.00 | 7,790.00 | 7,860.00 | 7,314.97 | 4,570 |
| 2024-09-27 | 7,990.00 | 7,990.00 | 7,760.00 | 7,870.00 | 7,324.27 | 2,518 |
| 2024-09-26 | 7,720.00 | 7,950.00 | 7,720.00 | 7,930.00 | 7,380.11 | 2,248 |
| 2024-09-25 | 7,870.00 | 7,880.00 | 7,720.00 | 7,790.00 | 7,249.82 | 4,513 |
| 2024-09-24 | 7,970.00 | 7,970.00 | 7,710.00 | 7,760.00 | 7,221.90 | 944 |
| 2024-09-23 | 7,870.00 | 7,870.00 | 7,700.00 | 7,830.00 | 7,287.05 | 232 |
| 2024-09-20 | 7,800.00 | 7,880.00 | 7,800.00 | 7,870.00 | 7,324.27 | 620 |
| 2024-09-19 | 7,700.00 | 7,880.00 | 7,700.00 | 7,860.00 | 7,314.97 | 7,304 |
| 2024-09-13 | 7,880.00 | 7,880.00 | 7,730.00 | 7,770.00 | 7,231.21 | 599 |
| 2024-09-12 | 7,780.00 | 7,820.00 | 7,710.00 | 7,800.00 | 7,259.13 | 13,852 |
| 2024-09-11 | 7,640.00 | 7,760.00 | 7,640.00 | 7,700.00 | 7,166.06 | 6,455 |
| 2024-09-10 | 7,880.00 | 7,880.00 | 7,650.00 | 7,700.00 | 7,166.06 | 340 |
| 2024-09-09 | 7,800.00 | 7,860.00 | 7,600.00 | 7,780.00 | 7,240.52 | 10,958 |
| 2024-09-06 | 7,850.00 | 7,870.00 | 7,620.00 | 7,800.00 | 7,259.13 | 8,382 |
| 2024-09-05 | 7,880.00 | 7,880.00 | 7,700.00 | 7,720.00 | 7,184.68 | 10,545 |
| 2024-09-04 | 7,920.00 | 7,930.00 | 7,500.00 | 7,700.00 | 7,166.06 | 8,910 |
| 2024-09-03 | 7,760.00 | 7,960.00 | 7,760.00 | 7,920.00 | 7,370.81 | 1,303 |
| 2024-09-02 | 7,930.00 | 8,030.00 | 7,790.00 | 7,880.00 | 7,333.58 | 1,407 |
| 2024-08-30 | 7,870.00 | 7,980.00 | 7,860.00 | 7,920.00 | 7,370.81 | 509 |
| 2024-08-29 | 7,830.00 | 8,060.00 | 7,830.00 | 8,050.00 | 7,491.79 | 1,459 |
| 2024-08-28 | 7,820.00 | 8,040.00 | 7,820.00 | 7,990.00 | 7,435.95 | 2,956 |
| 2024-08-27 | 7,940.00 | 8,000.00 | 7,870.00 | 7,980.00 | 7,426.65 | 5,776 |
| 2024-08-26 | 7,880.00 | 7,990.00 | 7,850.00 | 7,930.00 | 7,380.11 | 4,921 |
| 2024-08-23 | 7,750.00 | 7,930.00 | 7,750.00 | 7,890.00 | 7,342.89 | 10,790 |
| 2024-08-22 | 7,800.00 | 7,840.00 | 7,780.00 | 7,800.00 | 7,259.13 | 6,271 |
| 2024-08-21 | 7,800.00 | 7,890.00 | 7,800.00 | 7,820.00 | 7,277.74 | 12,826 |
| 2024-08-20 | 7,740.00 | 7,950.00 | 7,740.00 | 7,840.00 | 7,296.36 | 3,499 |
| 2024-08-19 | 7,720.00 | 7,760.00 | 7,640.00 | 7,760.00 | 7,221.90 | 11,858 |
| 2024-08-16 | 7,800.00 | 7,860.00 | 7,690.00 | 7,710.00 | 7,175.37 | 11,998 |
| 2024-08-14 | 7,740.00 | 7,740.00 | 7,540.00 | 7,720.00 | 7,184.68 | 1,650 |
| 2024-08-13 | 7,520.00 | 7,630.00 | 7,520.00 | 7,580.00 | 7,054.38 | 2,262 |
| 2024-08-12 | 7,440.00 | 8,050.00 | 7,350.00 | 7,510.00 | 6,989.24 | 27,547 |
| 2024-08-09 | 7,550.00 | 7,640.00 | 7,300.00 | 7,380.00 | 6,868.25 | 3,693 |
| 2024-08-08 | 7,240.00 | 7,370.00 | 7,240.00 | 7,350.00 | 6,840.33 | 1,282 |
| 2024-08-07 | 7,200.00 | 7,400.00 | 7,200.00 | 7,330.00 | 6,821.72 | 5,980 |
| 2024-08-06 | 7,370.00 | 7,390.00 | 7,130.00 | 7,300.00 | 6,793.80 | 13,526 |
| 2024-08-05 | 7,600.00 | 7,600.00 | 7,170.00 | 7,190.00 | 6,691.43 | 57,567 |
| 2024-08-02 | 7,840.00 | 7,840.00 | 7,600.00 | 7,600.00 | 7,073.00 | 25,601 |
| 2024-08-01 | 7,940.00 | 8,000.00 | 7,820.00 | 7,860.00 | 7,314.97 | 8,011 |
| 2024-07-31 | 7,700.00 | 7,950.00 | 7,700.00 | 7,930.00 | 7,380.11 | 12,205 |
| 2024-07-30 | 7,920.00 | 8,080.00 | 7,770.00 | 7,780.00 | 7,240.52 | 17,549 |
| 2024-07-29 | 8,210.00 | 9,300.00 | 7,840.00 | 7,960.00 | 7,408.03 | 217,448 |
| 2024-07-26 | 7,550.00 | 7,670.00 | 7,530.00 | 7,650.00 | 7,119.53 | 1,514 |
| 2024-07-25 | 7,680.00 | 7,680.00 | 7,510.00 | 7,530.00 | 7,007.85 | 1,681 |
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.