Sebang Global Battery Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	55,200.00	55,700.00	54,100.00	54,400.00	50,756.23	64,961
2023-05-03	54,800.00	55,900.00	54,600.00	55,100.00	51,409.35	103,149
2023-05-02	54,000.00	55,300.00	53,700.00	54,500.00	50,849.54	94,853
2023-04-28	52,200.00	54,400.00	52,200.00	53,600.00	50,009.82	117,376
2023-04-27	51,800.00	52,800.00	51,000.00	51,900.00	48,423.69	54,223
2023-04-26	52,400.00	53,500.00	51,400.00	52,100.00	48,610.29	98,404
2023-04-25	52,900.00	53,900.00	52,500.00	53,000.00	49,450.01	83,915
2023-04-24	53,900.00	54,500.00	52,500.00	53,500.00	49,916.52	95,641
2023-04-21	54,300.00	54,800.00	53,100.00	53,900.00	50,289.72	92,014
2023-04-20	55,900.00	55,900.00	54,100.00	54,700.00	51,036.14	96,744
2023-04-19	55,800.00	56,300.00	55,300.00	56,000.00	52,249.06	64,345
2023-04-18	55,700.00	57,600.00	53,800.00	55,400.00	51,689.25	183,629
2023-04-17	56,100.00	56,200.00	54,800.00	55,600.00	51,875.86	86,269
2023-04-14	56,800.00	57,900.00	55,600.00	56,100.00	52,342.37	135,438
2023-04-13	57,500.00	57,800.00	54,000.00	56,000.00	52,249.06	241,958
2023-04-12	58,000.00	61,500.00	57,400.00	58,600.00	54,674.91	402,016
2023-04-11	57,000.00	57,200.00	54,900.00	56,700.00	52,902.18	147,883
2023-04-10	56,600.00	58,000.00	55,700.00	56,600.00	52,808.88	172,097
2023-04-07	55,000.00	57,600.00	53,700.00	56,100.00	52,342.37	187,325
2023-04-06	57,300.00	57,300.00	54,200.00	54,300.00	50,662.93	168,133
2023-04-05	56,500.00	57,900.00	55,500.00	57,800.00	53,928.50	155,132
2023-04-04	55,100.00	58,400.00	55,100.00	56,100.00	52,342.37	206,056
2023-04-03	56,300.00	56,400.00	54,700.00	55,700.00	51,969.16	150,247
2023-03-31	54,900.00	57,100.00	54,600.00	55,600.00	51,875.86	170,129
2023-03-30	56,900.00	57,800.00	54,500.00	55,000.00	51,316.05	183,334
2023-03-29	52,000.00	57,100.00	51,900.00	56,300.00	52,528.97	256,082
2023-03-28	51,900.00	52,800.00	51,500.00	52,300.00	48,796.89	89,373
2023-03-27	51,500.00	52,300.00	50,000.00	52,000.00	48,516.99	86,655
2023-03-24	50,600.00	51,100.00	50,200.00	50,900.00	47,490.67	59,998
2023-03-23	50,600.00	51,500.00	49,950.00	50,500.00	47,117.46	76,112
2023-03-22	50,000.00	51,400.00	49,900.00	51,100.00	47,677.27	89,715
2023-03-21	49,500.00	50,300.00	49,400.00	49,450.00	46,137.79	73,627
2023-03-20	48,750.00	49,850.00	48,150.00	49,200.00	45,904.54	136,099
2023-03-17	52,400.00	52,500.00	49,600.00	49,600.00	46,277.74	160,210
2023-03-16	51,900.00	52,600.00	50,600.00	52,300.00	48,796.89	85,089
2023-03-15	50,900.00	53,000.00	50,500.00	52,400.00	48,890.20	138,319
2023-03-14	52,900.00	53,200.00	49,750.00	50,000.00	46,650.95	187,275
2023-03-13	55,300.00	55,800.00	52,200.00	53,100.00	49,543.31	196,987
2023-03-10	54,000.00	58,300.00	53,200.00	56,200.00	52,435.67	319,922
2023-03-09	53,000.00	55,200.00	51,300.00	54,500.00	50,849.54	150,839
2023-03-08	51,500.00	52,900.00	50,600.00	52,400.00	48,890.20	78,279
2023-03-07	54,500.00	54,500.00	51,900.00	51,900.00	48,423.69	123,865
2023-03-06	53,300.00	54,900.00	52,700.00	54,400.00	50,756.23	128,173
2023-03-03	52,500.00	52,900.00	51,300.00	52,700.00	49,170.10	75,404
2023-03-02	52,300.00	52,600.00	51,500.00	52,300.00	48,796.89	87,241
2023-02-28	50,900.00	52,400.00	50,400.00	51,900.00	48,423.69	91,072
2023-02-27	50,900.00	51,200.00	49,500.00	50,300.00	46,930.86	81,053
2023-02-24	51,700.00	52,200.00	51,200.00	51,300.00	47,863.88	77,757
2023-02-23	51,500.00	52,500.00	51,400.00	51,800.00	48,330.38	75,075
2023-02-22	52,500.00	53,100.00	51,300.00	51,300.00	47,863.88	126,655
2023-02-21	55,200.00	55,600.00	53,100.00	53,900.00	50,289.72	150,207
2023-02-20	54,000.00	55,800.00	53,200.00	55,200.00	51,502.65	116,531
2023-02-17	53,600.00	54,300.00	52,500.00	54,200.00	50,569.63	117,304
2023-02-16	52,400.00	54,300.00	51,800.00	54,200.00	50,569.63	164,955
2023-02-15	51,500.00	52,200.00	50,700.00	51,000.00	47,583.97	148,760
2023-02-14	48,650.00	52,100.00	48,350.00	51,200.00	47,770.57	184,122
2023-02-13	47,600.00	48,700.00	47,300.00	48,500.00	45,251.42	67,339
2023-02-10	48,050.00	48,100.00	47,200.00	47,850.00	44,644.96	61,483
2023-02-09	48,000.00	48,750.00	47,800.00	48,500.00	45,251.42	37,665
2023-02-08	47,900.00	48,750.00	47,750.00	48,400.00	45,158.12	79,251

← NewerPage 15 of 21 · 1,227 trading daysOlder →

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.