Sebang Global Battery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 90,000.00 | 91,800.00 | 86,700.00 | 91,300.00 | 86,203.94 | 81,634 |
| 2024-07-23 | 92,000.00 | 93,800.00 | 91,000.00 | 91,200.00 | 86,109.52 | 50,816 |
| 2024-07-22 | 93,600.00 | 94,700.00 | 91,900.00 | 92,500.00 | 87,336.96 | 62,396 |
| 2024-07-19 | 92,800.00 | 94,200.00 | 91,600.00 | 94,000.00 | 88,753.23 | 40,463 |
| 2024-07-18 | 95,100.00 | 95,600.00 | 90,000.00 | 93,700.00 | 88,469.98 | 110,009 |
| 2024-07-17 | 97,500.00 | 97,700.00 | 94,100.00 | 94,800.00 | 89,508.58 | 102,272 |
| 2024-07-16 | 96,300.00 | 98,500.00 | 95,600.00 | 96,500.00 | 91,113.69 | 64,416 |
| 2024-07-15 | 94,000.00 | 98,600.00 | 92,900.00 | 96,500.00 | 91,113.69 | 76,868 |
| 2024-07-12 | 90,600.00 | 96,200.00 | 89,800.00 | 94,000.00 | 88,753.23 | 129,111 |
| 2024-07-11 | 88,200.00 | 91,100.00 | 87,500.00 | 90,900.00 | 85,826.27 | 124,877 |
| 2024-07-10 | 90,500.00 | 91,600.00 | 87,700.00 | 88,100.00 | 83,182.55 | 148,208 |
| 2024-07-09 | 90,900.00 | 92,000.00 | 89,200.00 | 91,000.00 | 85,920.68 | 84,065 |
| 2024-07-08 | 92,400.00 | 93,300.00 | 89,700.00 | 90,500.00 | 85,448.59 | 78,370 |
| 2024-07-05 | 95,300.00 | 96,300.00 | 91,400.00 | 93,200.00 | 87,997.89 | 79,105 |
| 2024-07-04 | 93,600.00 | 96,400.00 | 93,000.00 | 94,300.00 | 89,036.49 | 49,982 |
| 2024-07-03 | 93,200.00 | 93,900.00 | 90,600.00 | 93,600.00 | 88,375.56 | 88,432 |
| 2024-07-02 | 100,800.00 | 101,700.00 | 92,300.00 | 92,300.00 | 87,148.12 | 244,301 |
| 2024-07-01 | 103,500.00 | 103,800.00 | 98,500.00 | 101,900.00 | 96,212.28 | 128,766 |
| 2024-06-28 | 105,500.00 | 106,000.00 | 103,500.00 | 104,000.00 | 98,195.07 | 41,470 |
| 2024-06-27 | 104,900.00 | 107,300.00 | 103,300.00 | 105,500.00 | 99,611.34 | 60,084 |
| 2024-06-26 | 109,200.00 | 111,300.00 | 105,000.00 | 106,100.00 | 100,177.85 | 66,658 |
| 2024-06-25 | 109,500.00 | 112,200.00 | 109,100.00 | 110,300.00 | 104,143.42 | 51,198 |
| 2024-06-24 | 108,600.00 | 111,000.00 | 104,100.00 | 108,600.00 | 102,538.31 | 43,562 |
| 2024-06-21 | 108,900.00 | 110,800.00 | 108,300.00 | 108,500.00 | 102,443.89 | 59,445 |
| 2024-06-20 | 111,600.00 | 112,200.00 | 107,300.00 | 110,000.00 | 103,860.17 | 75,661 |
| 2024-06-19 | 113,300.00 | 114,600.00 | 110,500.00 | 112,400.00 | 106,126.21 | 58,172 |
| 2024-06-18 | 114,300.00 | 117,700.00 | 111,900.00 | 113,200.00 | 106,881.55 | 81,700 |
| 2024-06-17 | 107,400.00 | 113,900.00 | 106,700.00 | 113,500.00 | 107,164.81 | 105,263 |
| 2024-06-14 | 108,600.00 | 109,800.00 | 107,900.00 | 107,900.00 | 101,877.38 | 37,960 |
| 2024-06-13 | 109,200.00 | 112,700.00 | 106,200.00 | 110,100.00 | 103,954.59 | 79,782 |
| 2024-06-12 | 108,100.00 | 109,300.00 | 105,700.00 | 108,900.00 | 102,821.57 | 54,964 |
| 2024-06-11 | 112,600.00 | 114,100.00 | 107,700.00 | 108,000.00 | 101,971.80 | 70,784 |
| 2024-06-10 | 109,400.00 | 115,000.00 | 108,600.00 | 112,600.00 | 106,315.04 | 73,256 |
| 2024-06-07 | 108,700.00 | 111,600.00 | 106,200.00 | 110,600.00 | 104,426.68 | 83,766 |
| 2024-06-05 | 108,000.00 | 113,600.00 | 107,100.00 | 108,800.00 | 102,727.15 | 212,414 |
| 2024-06-04 | 103,100.00 | 108,400.00 | 101,600.00 | 106,600.00 | 100,649.94 | 120,280 |
| 2024-06-03 | 102,600.00 | 104,600.00 | 101,200.00 | 103,700.00 | 97,911.81 | 46,835 |
| 2024-05-31 | 104,500.00 | 104,500.00 | 98,000.00 | 102,700.00 | 96,967.63 | 96,117 |
| 2024-05-30 | 104,500.00 | 105,300.00 | 102,700.00 | 103,600.00 | 97,817.39 | 59,422 |
| 2024-05-29 | 103,200.00 | 104,700.00 | 101,700.00 | 104,400.00 | 98,572.74 | 52,396 |
| 2024-05-28 | 104,100.00 | 107,000.00 | 102,500.00 | 103,400.00 | 97,628.56 | 48,372 |
| 2024-05-27 | 101,100.00 | 106,800.00 | 100,200.00 | 104,100.00 | 98,289.49 | 80,801 |
| 2024-05-24 | 99,000.00 | 103,400.00 | 98,600.00 | 102,100.00 | 96,401.12 | 121,033 |
| 2024-05-23 | 100,000.00 | 101,100.00 | 98,700.00 | 99,700.00 | 94,135.08 | 102,263 |
| 2024-05-22 | 101,700.00 | 102,800.00 | 99,000.00 | 101,200.00 | 95,551.35 | 119,061 |
| 2024-05-21 | 101,700.00 | 102,600.00 | 97,200.00 | 101,500.00 | 95,834.61 | 235,143 |
| 2024-05-20 | 111,900.00 | 114,700.00 | 101,800.00 | 102,600.00 | 96,873.21 | 236,455 |
| 2024-05-17 | 106,600.00 | 112,800.00 | 106,300.00 | 111,200.00 | 104,993.19 | 268,519 |
| 2024-05-16 | 112,300.00 | 113,100.00 | 103,000.00 | 107,800.00 | 101,782.96 | 250,185 |
| 2024-05-14 | 113,300.00 | 114,300.00 | 105,100.00 | 109,600.00 | 103,482.49 | 241,263 |
| 2024-05-13 | 117,600.00 | 122,500.00 | 112,000.00 | 114,500.00 | 108,108.99 | 194,429 |
| 2024-05-10 | 113,000.00 | 119,400.00 | 111,300.00 | 117,100.00 | 110,563.87 | 113,996 |
| 2024-05-09 | 112,200.00 | 118,000.00 | 111,500.00 | 112,800.00 | 106,503.88 | 155,981 |
| 2024-05-08 | 107,100.00 | 112,100.00 | 104,800.00 | 111,500.00 | 105,276.44 | 158,155 |
| 2024-05-07 | 103,300.00 | 107,200.00 | 103,300.00 | 105,900.00 | 99,989.02 | 93,529 |
| 2024-05-03 | 105,000.00 | 105,300.00 | 102,100.00 | 103,300.00 | 97,534.14 | 72,791 |
| 2024-05-02 | 103,000.00 | 106,100.00 | 101,100.00 | 104,000.00 | 98,195.07 | 100,913 |
| 2024-04-30 | 100,500.00 | 103,000.00 | 99,100.00 | 102,300.00 | 96,589.96 | 94,184 |
| 2024-04-29 | 100,300.00 | 100,900.00 | 97,400.00 | 100,200.00 | 94,607.17 | 100,374 |
| 2024-04-26 | 97,500.00 | 101,400.00 | 95,200.00 | 100,900.00 | 95,268.10 | 152,006 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 2,650.0000 KRW |
| 2024-12-27 | 1,100.0000 KRW |
| 2023-12-27 | 700.0000 KRW |
| 2022-12-28 | 600.0000 KRW |
| 2021-12-29 | 600.0000 KRW |
| 2020-12-29 | 500.0000 KRW |
| 2019-12-27 | 500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.