Sebang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8,730.00 | 8,820.00 | 8,680.00 | 8,770.00 | 8,770.00 | 1,498 |
| 2026-10-15 | 8,870.00 | 8,870.00 | 8,640.00 | 8,720.00 | 8,720.00 | 2,219 |
| 2026-10-14 | 8,840.00 | 9,060.00 | 8,840.00 | 8,880.00 | 8,880.00 | 1,809 |
| 2026-10-13 | 8,960.00 | 8,960.00 | 8,790.00 | 8,830.00 | 8,830.00 | 2,291 |
| 2026-10-12 | 9,080.00 | 9,110.00 | 8,960.00 | 8,960.00 | 8,960.00 | 6,306 |
| 2026-10-08 | 9,100.00 | 9,190.00 | 9,080.00 | 9,100.00 | 9,100.00 | 6,239 |
| 2026-10-07 | 9,110.00 | 9,230.00 | 9,100.00 | 9,100.00 | 9,100.00 | 1,222 |
| 2026-10-06 | 9,180.00 | 9,200.00 | 9,110.00 | 9,110.00 | 9,110.00 | 768 |
| 2026-10-02 | 9,160.00 | 9,210.00 | 9,130.00 | 9,170.00 | 9,170.00 | 644 |
| 2026-10-01 | 9,210.00 | 9,210.00 | 9,130.00 | 9,150.00 | 9,150.00 | 21 |
| 2026-09-30 | 9,160.00 | 9,240.00 | 9,130.00 | 9,210.00 | 9,210.00 | 4,593 |
| 2026-09-29 | 9,210.00 | 9,310.00 | 9,120.00 | 9,170.00 | 9,170.00 | 11,892 |
| 2026-09-28 | 9,130.00 | 9,270.00 | 9,120.00 | 9,200.00 | 9,200.00 | 6,620 |
| 2026-09-23 | 9,210.00 | 9,260.00 | 9,160.00 | 9,190.00 | 9,190.00 | 4,486 |
| 2026-09-22 | 9,200.00 | 9,280.00 | 9,170.00 | 9,200.00 | 9,200.00 | 2,049 |
| 2026-09-21 | 9,230.00 | 9,330.00 | 9,190.00 | 9,210.00 | 9,210.00 | 1,065 |
| 2026-09-18 | 9,230.00 | 9,270.00 | 9,230.00 | 9,270.00 | 9,270.00 | 11 |
| 2026-09-17 | 9,200.00 | 9,280.00 | 9,200.00 | 9,270.00 | 9,270.00 | 179 |
| 2026-09-16 | 9,210.00 | 9,290.00 | 9,210.00 | 9,290.00 | 9,290.00 | 46 |
| 2026-09-15 | 9,240.00 | 9,340.00 | 9,240.00 | 9,270.00 | 9,270.00 | 15 |
| 2026-09-14 | 9,250.00 | 9,420.00 | 9,200.00 | 9,270.00 | 9,270.00 | 4,428 |
| 2026-09-11 | 9,290.00 | 9,350.00 | 9,220.00 | 9,300.00 | 9,300.00 | 1,127 |
| 2026-09-10 | 9,340.00 | 9,440.00 | 9,240.00 | 9,280.00 | 9,280.00 | 2,852 |
| 2026-09-09 | 9,370.00 | 9,490.00 | 9,280.00 | 9,330.00 | 9,330.00 | 6,813 |
| 2026-09-08 | 9,330.00 | 9,420.00 | 9,320.00 | 9,400.00 | 9,400.00 | 517 |
| 2026-09-07 | 9,370.00 | 9,400.00 | 9,300.00 | 9,350.00 | 9,350.00 | 514 |
| 2026-09-04 | 9,360.00 | 9,370.00 | 9,050.00 | 9,360.00 | 9,360.00 | 1,142 |
| 2026-09-03 | 9,360.00 | 9,420.00 | 9,230.00 | 9,360.00 | 9,360.00 | 5,119 |
| 2026-09-02 | 9,300.00 | 9,360.00 | 9,210.00 | 9,360.00 | 9,360.00 | 265 |
| 2026-09-01 | 9,330.00 | 9,390.00 | 9,280.00 | 9,360.00 | 9,360.00 | 146 |
| 2026-08-31 | 9,400.00 | 9,430.00 | 9,300.00 | 9,380.00 | 9,380.00 | 356 |
| 2026-08-28 | 9,310.00 | 9,480.00 | 9,250.00 | 9,430.00 | 9,430.00 | 2,062 |
| 2026-08-27 | 9,340.00 | 9,360.00 | 9,270.00 | 9,340.00 | 9,340.00 | 388 |
| 2026-08-26 | 9,360.00 | 9,400.00 | 9,250.00 | 9,330.00 | 9,330.00 | 4,364 |
| 2026-08-25 | 9,200.00 | 9,400.00 | 9,190.00 | 9,340.00 | 9,340.00 | 4,867 |
| 2026-08-24 | 9,240.00 | 9,400.00 | 9,220.00 | 9,310.00 | 9,310.00 | 9,330 |
| 2026-08-21 | 9,330.00 | 9,380.00 | 9,200.00 | 9,260.00 | 9,260.00 | 5,519 |
| 2026-08-20 | 9,200.00 | 9,270.00 | 9,160.00 | 9,270.00 | 9,270.00 | 2,007 |
| 2026-08-19 | 9,290.00 | 9,290.00 | 9,200.00 | 9,260.00 | 9,260.00 | 56 |
| 2026-08-18 | 9,290.00 | 9,300.00 | 9,200.00 | 9,280.00 | 9,280.00 | 13,524 |
| 2026-08-14 | 9,190.00 | 9,260.00 | 9,180.00 | 9,260.00 | 9,260.00 | 11,541 |
| 2026-08-13 | 9,160.00 | 9,240.00 | 9,130.00 | 9,190.00 | 9,190.00 | 363 |
| 2026-08-12 | 9,200.00 | 9,230.00 | 9,180.00 | 9,220.00 | 9,220.00 | 1,756 |
| 2026-08-11 | 9,120.00 | 9,200.00 | 9,090.00 | 9,200.00 | 9,200.00 | 721 |
| 2026-08-10 | 9,110.00 | 9,180.00 | 9,090.00 | 9,120.00 | 9,120.00 | 2,180 |
| 2026-08-07 | 9,130.00 | 9,220.00 | 9,070.00 | 9,110.00 | 9,110.00 | 2,566 |
| 2026-08-06 | 9,190.00 | 9,250.00 | 8,950.00 | 9,200.00 | 9,200.00 | 1,739 |
| 2026-08-05 | 9,100.00 | 9,190.00 | 9,070.00 | 9,180.00 | 9,180.00 | 11,152 |
| 2026-08-04 | 9,030.00 | 9,220.00 | 9,020.00 | 9,110.00 | 9,110.00 | 1,302 |
| 2026-08-03 | 9,200.00 | 9,350.00 | 9,070.00 | 9,210.00 | 9,210.00 | 976 |
| 2026-07-31 | 9,090.00 | 9,300.00 | 9,000.00 | 9,300.00 | 9,300.00 | 1,085 |
| 2026-07-30 | 9,000.00 | 9,140.00 | 9,000.00 | 9,140.00 | 9,140.00 | 915 |
| 2026-07-29 | 8,930.00 | 9,170.00 | 8,820.00 | 9,050.00 | 9,050.00 | 5,194 |
| 2026-07-28 | 9,300.00 | 9,470.00 | 8,980.00 | 8,980.00 | 8,980.00 | 7,203 |
| 2026-07-27 | 9,380.00 | 9,400.00 | 9,160.00 | 9,360.00 | 9,360.00 | 2,775 |
| 2026-07-24 | 9,020.00 | 9,470.00 | 8,930.00 | 9,390.00 | 9,390.00 | 7,248 |
| 2026-07-23 | 8,880.00 | 9,020.00 | 8,880.00 | 9,020.00 | 9,020.00 | 555 |
| 2026-07-22 | 8,870.00 | 9,160.00 | 8,870.00 | 8,910.00 | 8,910.00 | 1,152 |
| 2026-07-21 | 8,960.00 | 9,040.00 | 8,660.00 | 8,900.00 | 8,900.00 | 4,264 |
| 2026-07-20 | 9,130.00 | 9,140.00 | 9,010.00 | 9,070.00 | 9,070.00 | 951 |
Page 1 of 2 · 120 trading daysOlder →
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.