Sebang Global Battery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 47,450.00 | 48,000.00 | 46,850.00 | 47,950.00 | 44,738.26 | 79,115 |
| 2023-07-31 | 46,450.00 | 47,750.00 | 45,850.00 | 47,450.00 | 44,271.75 | 70,210 |
| 2023-07-28 | 44,800.00 | 46,750.00 | 44,750.00 | 46,350.00 | 43,245.43 | 66,358 |
| 2023-07-27 | 46,100.00 | 46,850.00 | 44,950.00 | 45,100.00 | 42,079.16 | 76,689 |
| 2023-07-26 | 46,600.00 | 47,350.00 | 44,650.00 | 46,450.00 | 43,338.73 | 186,161 |
| 2023-07-25 | 46,600.00 | 47,250.00 | 45,650.00 | 46,850.00 | 43,711.94 | 108,445 |
| 2023-07-24 | 49,750.00 | 49,800.00 | 46,650.00 | 46,800.00 | 43,665.29 | 156,721 |
| 2023-07-21 | 49,050.00 | 50,200.00 | 48,700.00 | 49,900.00 | 46,557.65 | 67,730 |
| 2023-07-20 | 49,100.00 | 50,200.00 | 48,650.00 | 49,350.00 | 46,044.49 | 88,897 |
| 2023-07-19 | 50,000.00 | 50,300.00 | 48,850.00 | 49,050.00 | 45,764.58 | 97,026 |
| 2023-07-18 | 48,300.00 | 50,100.00 | 48,300.00 | 49,700.00 | 46,371.04 | 115,141 |
| 2023-07-17 | 48,700.00 | 49,000.00 | 47,800.00 | 48,300.00 | 45,064.82 | 69,873 |
| 2023-07-14 | 48,250.00 | 49,500.00 | 47,850.00 | 48,950.00 | 45,671.28 | 114,510 |
| 2023-07-13 | 49,050.00 | 49,250.00 | 48,150.00 | 48,300.00 | 45,064.82 | 73,715 |
| 2023-07-12 | 48,900.00 | 49,100.00 | 48,400.00 | 48,650.00 | 45,391.37 | 37,050 |
| 2023-07-11 | 47,950.00 | 49,000.00 | 47,950.00 | 48,900.00 | 45,624.63 | 94,145 |
| 2023-07-10 | 48,150.00 | 48,600.00 | 47,300.00 | 47,950.00 | 44,738.26 | 81,133 |
| 2023-07-07 | 48,050.00 | 49,250.00 | 47,350.00 | 48,600.00 | 45,344.72 | 69,623 |
| 2023-07-06 | 48,300.00 | 49,300.00 | 47,950.00 | 48,400.00 | 45,158.12 | 60,337 |
| 2023-07-05 | 48,000.00 | 49,100.00 | 48,000.00 | 48,550.00 | 45,298.07 | 72,196 |
| 2023-07-04 | 47,700.00 | 49,050.00 | 47,200.00 | 48,550.00 | 45,298.07 | 87,236 |
| 2023-07-03 | 48,550.00 | 48,750.00 | 47,950.00 | 48,150.00 | 44,924.87 | 51,855 |
| 2023-06-30 | 47,350.00 | 48,600.00 | 47,350.00 | 48,250.00 | 45,018.17 | 51,097 |
| 2023-06-29 | 47,800.00 | 48,350.00 | 47,700.00 | 47,750.00 | 44,551.66 | 42,267 |
| 2023-06-28 | 48,100.00 | 48,550.00 | 47,700.00 | 47,900.00 | 44,691.61 | 54,389 |
| 2023-06-27 | 47,550.00 | 48,050.00 | 47,150.00 | 47,800.00 | 44,598.31 | 34,956 |
| 2023-06-26 | 46,000.00 | 47,600.00 | 46,000.00 | 47,200.00 | 44,038.50 | 42,133 |
| 2023-06-23 | 47,650.00 | 47,650.00 | 45,850.00 | 46,200.00 | 43,105.48 | 54,646 |
| 2023-06-22 | 48,000.00 | 48,400.00 | 47,200.00 | 47,550.00 | 44,365.05 | 40,388 |
| 2023-06-21 | 47,650.00 | 48,400.00 | 47,250.00 | 48,400.00 | 45,158.12 | 47,303 |
| 2023-06-20 | 47,600.00 | 47,950.00 | 47,000.00 | 47,450.00 | 44,271.75 | 48,242 |
| 2023-06-19 | 48,500.00 | 48,500.00 | 47,400.00 | 47,600.00 | 44,411.70 | 67,866 |
| 2023-06-16 | 48,150.00 | 48,950.00 | 48,000.00 | 48,400.00 | 45,158.12 | 50,491 |
| 2023-06-15 | 48,950.00 | 49,350.00 | 47,450.00 | 47,750.00 | 44,551.66 | 76,863 |
| 2023-06-14 | 49,550.00 | 49,750.00 | 48,850.00 | 48,900.00 | 45,624.63 | 75,246 |
| 2023-06-13 | 49,500.00 | 50,200.00 | 49,200.00 | 49,350.00 | 46,044.49 | 50,337 |
| 2023-06-12 | 48,900.00 | 49,350.00 | 48,750.00 | 49,350.00 | 46,044.49 | 81,097 |
| 2023-06-09 | 49,950.00 | 49,950.00 | 48,450.00 | 48,800.00 | 45,531.33 | 116,985 |
| 2023-06-08 | 49,300.00 | 50,200.00 | 48,700.00 | 49,750.00 | 46,417.70 | 112,518 |
| 2023-06-07 | 49,700.00 | 49,700.00 | 48,950.00 | 49,100.00 | 45,811.23 | 60,674 |
| 2023-06-05 | 49,000.00 | 49,750.00 | 48,600.00 | 49,600.00 | 46,277.74 | 57,061 |
| 2023-06-02 | 48,350.00 | 49,050.00 | 48,150.00 | 48,900.00 | 45,624.63 | 52,260 |
| 2023-06-01 | 48,300.00 | 49,150.00 | 48,150.00 | 48,350.00 | 45,111.47 | 52,795 |
| 2023-05-31 | 48,800.00 | 49,900.00 | 48,700.00 | 48,700.00 | 45,438.03 | 65,768 |
| 2023-05-30 | 49,700.00 | 49,850.00 | 48,950.00 | 49,150.00 | 45,857.88 | 67,073 |
| 2023-05-26 | 49,300.00 | 49,950.00 | 48,750.00 | 49,350.00 | 46,044.49 | 74,813 |
| 2023-05-25 | 50,100.00 | 50,700.00 | 48,850.00 | 49,250.00 | 45,951.19 | 136,918 |
| 2023-05-24 | 50,600.00 | 51,100.00 | 50,200.00 | 50,400.00 | 47,024.16 | 82,431 |
| 2023-05-23 | 51,200.00 | 51,800.00 | 50,700.00 | 51,000.00 | 47,583.97 | 104,188 |
| 2023-05-22 | 51,900.00 | 52,000.00 | 50,200.00 | 50,800.00 | 47,397.37 | 161,597 |
| 2023-05-19 | 56,100.00 | 56,100.00 | 51,200.00 | 51,800.00 | 48,330.38 | 490,231 |
| 2023-05-18 | 55,200.00 | 57,100.00 | 55,200.00 | 56,000.00 | 52,249.06 | 135,609 |
| 2023-05-17 | 52,500.00 | 56,200.00 | 52,400.00 | 55,700.00 | 51,969.16 | 306,828 |
| 2023-05-16 | 54,700.00 | 55,500.00 | 51,100.00 | 52,900.00 | 49,356.71 | 197,700 |
| 2023-05-15 | 53,600.00 | 55,600.00 | 53,600.00 | 55,300.00 | 51,595.95 | 115,343 |
| 2023-05-12 | 53,900.00 | 55,400.00 | 53,400.00 | 54,300.00 | 50,662.93 | 53,124 |
| 2023-05-11 | 55,200.00 | 55,200.00 | 53,800.00 | 53,900.00 | 50,289.72 | 61,759 |
| 2023-05-10 | 54,100.00 | 55,800.00 | 53,700.00 | 54,700.00 | 51,036.14 | 78,103 |
| 2023-05-09 | 54,900.00 | 54,900.00 | 53,300.00 | 54,100.00 | 50,476.33 | 40,519 |
| 2023-05-08 | 54,500.00 | 55,600.00 | 54,300.00 | 54,800.00 | 51,129.44 | 66,118 |
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.