Sebang Global Battery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 93,200.00 | 97,800.00 | 93,200.00 | 96,900.00 | 91,491.37 | 92,460 |
| 2024-04-24 | 94,900.00 | 95,500.00 | 93,400.00 | 94,200.00 | 88,942.07 | 49,396 |
| 2024-04-23 | 93,500.00 | 97,800.00 | 92,700.00 | 94,900.00 | 89,603.00 | 118,161 |
| 2024-04-22 | 91,300.00 | 94,200.00 | 90,200.00 | 93,100.00 | 87,903.47 | 82,517 |
| 2024-04-19 | 92,100.00 | 92,200.00 | 89,300.00 | 90,800.00 | 85,731.85 | 95,216 |
| 2024-04-18 | 93,200.00 | 94,200.00 | 90,400.00 | 94,000.00 | 88,753.23 | 99,548 |
| 2024-04-17 | 94,500.00 | 96,300.00 | 92,500.00 | 93,500.00 | 88,281.14 | 98,994 |
| 2024-04-16 | 94,400.00 | 95,600.00 | 91,900.00 | 93,500.00 | 88,281.14 | 125,292 |
| 2024-04-15 | 86,700.00 | 95,000.00 | 84,900.00 | 94,700.00 | 89,414.16 | 226,225 |
| 2024-04-12 | 86,500.00 | 88,500.00 | 85,600.00 | 87,500.00 | 82,616.04 | 62,728 |
| 2024-04-11 | 87,500.00 | 88,000.00 | 84,400.00 | 87,200.00 | 82,332.79 | 87,564 |
| 2024-04-09 | 83,700.00 | 89,000.00 | 83,600.00 | 87,200.00 | 82,332.79 | 211,418 |
| 2024-04-08 | 81,300.00 | 84,400.00 | 79,500.00 | 82,800.00 | 78,178.38 | 138,020 |
| 2024-04-05 | 75,800.00 | 81,800.00 | 75,600.00 | 79,900.00 | 75,440.25 | 118,853 |
| 2024-04-04 | 75,500.00 | 77,000.00 | 74,100.00 | 76,500.00 | 72,230.03 | 52,027 |
| 2024-04-03 | 76,500.00 | 76,500.00 | 74,500.00 | 75,000.00 | 70,813.75 | 53,095 |
| 2024-04-02 | 78,000.00 | 78,700.00 | 76,400.00 | 76,700.00 | 72,418.86 | 83,283 |
| 2024-04-01 | 79,300.00 | 79,300.00 | 77,600.00 | 78,700.00 | 74,307.23 | 30,593 |
| 2024-03-29 | 79,600.00 | 79,600.00 | 77,800.00 | 78,600.00 | 74,212.81 | 43,248 |
| 2024-03-28 | 78,700.00 | 79,700.00 | 77,800.00 | 78,700.00 | 74,307.23 | 38,047 |
| 2024-03-27 | 78,800.00 | 80,100.00 | 77,900.00 | 78,600.00 | 74,212.81 | 57,979 |
| 2024-03-26 | 80,000.00 | 81,400.00 | 78,700.00 | 79,500.00 | 75,062.58 | 70,423 |
| 2024-03-25 | 79,700.00 | 80,500.00 | 78,600.00 | 79,000.00 | 74,590.48 | 52,988 |
| 2024-03-22 | 80,300.00 | 81,200.00 | 79,000.00 | 79,600.00 | 75,156.99 | 61,439 |
| 2024-03-21 | 78,500.00 | 80,600.00 | 77,700.00 | 78,900.00 | 74,496.07 | 86,478 |
| 2024-03-20 | 79,000.00 | 81,800.00 | 77,400.00 | 78,100.00 | 73,740.72 | 110,046 |
| 2024-03-19 | 80,200.00 | 80,500.00 | 77,400.00 | 77,600.00 | 73,268.63 | 100,454 |
| 2024-03-18 | 79,600.00 | 81,400.00 | 79,400.00 | 80,100.00 | 75,629.09 | 80,601 |
| 2024-03-15 | 79,500.00 | 81,100.00 | 78,700.00 | 79,500.00 | 75,062.58 | 60,731 |
| 2024-03-14 | 80,300.00 | 82,500.00 | 79,200.00 | 79,700.00 | 75,251.41 | 93,242 |
| 2024-03-13 | 80,500.00 | 81,300.00 | 79,500.00 | 80,200.00 | 75,723.50 | 60,719 |
| 2024-03-12 | 84,900.00 | 86,400.00 | 79,800.00 | 80,500.00 | 76,006.76 | 183,612 |
| 2024-03-11 | 85,900.00 | 86,800.00 | 84,400.00 | 84,600.00 | 79,877.91 | 50,838 |
| 2024-03-08 | 87,000.00 | 88,700.00 | 84,100.00 | 86,000.00 | 81,199.77 | 113,252 |
| 2024-03-07 | 90,200.00 | 90,300.00 | 86,400.00 | 86,900.00 | 82,049.53 | 99,863 |
| 2024-03-06 | 87,000.00 | 90,000.00 | 85,500.00 | 89,400.00 | 84,409.99 | 183,745 |
| 2024-03-05 | 84,500.00 | 88,400.00 | 83,300.00 | 85,100.00 | 80,350.00 | 142,897 |
| 2024-03-04 | 80,300.00 | 85,900.00 | 80,300.00 | 85,300.00 | 80,538.84 | 197,731 |
| 2024-02-29 | 80,600.00 | 81,700.00 | 79,000.00 | 79,600.00 | 75,156.99 | 78,311 |
| 2024-02-28 | 80,800.00 | 83,200.00 | 79,900.00 | 80,600.00 | 76,101.18 | 103,143 |
| 2024-02-27 | 80,000.00 | 84,100.00 | 79,400.00 | 80,800.00 | 76,290.01 | 101,846 |
| 2024-02-26 | 81,000.00 | 81,500.00 | 78,400.00 | 79,900.00 | 75,440.25 | 69,414 |
| 2024-02-23 | 80,600.00 | 81,100.00 | 78,700.00 | 80,400.00 | 75,912.34 | 65,622 |
| 2024-02-22 | 80,700.00 | 81,800.00 | 78,100.00 | 80,600.00 | 76,101.18 | 83,368 |
| 2024-02-21 | 81,700.00 | 83,000.00 | 79,900.00 | 81,100.00 | 76,573.27 | 100,172 |
| 2024-02-20 | 81,400.00 | 86,500.00 | 81,000.00 | 82,100.00 | 77,517.45 | 224,287 |
| 2024-02-19 | 81,800.00 | 83,000.00 | 79,900.00 | 80,600.00 | 76,101.18 | 72,629 |
| 2024-02-16 | 79,600.00 | 83,500.00 | 76,800.00 | 82,400.00 | 77,800.71 | 196,173 |
| 2024-02-15 | 82,000.00 | 82,600.00 | 77,700.00 | 78,900.00 | 74,496.07 | 149,088 |
| 2024-02-14 | 81,800.00 | 86,800.00 | 81,300.00 | 82,000.00 | 77,423.03 | 308,517 |
| 2024-02-13 | 80,400.00 | 83,200.00 | 79,200.00 | 81,200.00 | 76,667.69 | 253,918 |
| 2024-02-08 | 77,000.00 | 82,000.00 | 77,000.00 | 80,300.00 | 75,817.92 | 423,118 |
| 2024-02-07 | 67,700.00 | 78,000.00 | 67,200.00 | 77,500.00 | 73,174.21 | 1,282,677 |
| 2024-02-06 | 63,200.00 | 69,400.00 | 62,600.00 | 66,000.00 | 62,316.10 | 794,722 |
| 2024-02-05 | 61,400.00 | 61,400.00 | 58,600.00 | 59,900.00 | 56,556.58 | 71,132 |
| 2024-02-02 | 59,400.00 | 62,000.00 | 58,600.00 | 61,900.00 | 58,444.95 | 99,138 |
| 2024-02-01 | 57,000.00 | 59,900.00 | 57,000.00 | 59,400.00 | 56,084.49 | 67,836 |
| 2024-01-31 | 58,100.00 | 58,500.00 | 56,300.00 | 57,800.00 | 54,573.80 | 37,031 |
| 2024-01-30 | 56,100.00 | 59,200.00 | 56,100.00 | 58,200.00 | 54,951.47 | 58,328 |
| 2024-01-29 | 55,800.00 | 57,000.00 | 55,100.00 | 56,200.00 | 53,063.10 | 34,390 |
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.