Sebang Global Battery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 47,950.00 | 48,150.00 | 47,550.00 | 47,900.00 | 44,691.61 | 39,945 |
| 2023-02-06 | 47,950.00 | 48,300.00 | 47,250.00 | 48,150.00 | 44,924.87 | 62,910 |
| 2023-02-03 | 47,750.00 | 48,400.00 | 47,000.00 | 47,950.00 | 44,738.26 | 67,595 |
| 2023-02-02 | 48,500.00 | 48,650.00 | 47,400.00 | 47,750.00 | 44,551.66 | 80,832 |
| 2023-02-01 | 47,200.00 | 48,650.00 | 47,000.00 | 48,200.00 | 44,971.52 | 89,831 |
| 2023-01-31 | 46,400.00 | 47,600.00 | 45,900.00 | 47,400.00 | 44,225.10 | 65,904 |
| 2023-01-30 | 47,200.00 | 48,000.00 | 46,250.00 | 46,400.00 | 43,292.08 | 81,659 |
| 2023-01-27 | 47,050.00 | 47,650.00 | 46,650.00 | 47,000.00 | 43,851.89 | 54,564 |
| 2023-01-26 | 45,500.00 | 47,050.00 | 45,500.00 | 47,000.00 | 43,851.89 | 62,512 |
| 2023-01-25 | 45,600.00 | 46,500.00 | 45,500.00 | 45,500.00 | 42,452.36 | 45,710 |
| 2023-01-20 | 44,900.00 | 45,700.00 | 44,800.00 | 45,350.00 | 42,312.41 | 32,610 |
| 2023-01-19 | 45,250.00 | 45,500.00 | 44,950.00 | 45,300.00 | 42,265.76 | 24,759 |
| 2023-01-18 | 45,450.00 | 45,550.00 | 44,800.00 | 45,550.00 | 42,499.02 | 28,649 |
| 2023-01-17 | 45,900.00 | 45,900.00 | 45,050.00 | 45,250.00 | 42,219.11 | 38,107 |
| 2023-01-16 | 45,850.00 | 46,050.00 | 44,900.00 | 45,800.00 | 42,732.27 | 47,190 |
| 2023-01-13 | 46,000.00 | 46,250.00 | 44,600.00 | 45,200.00 | 42,172.46 | 52,388 |
| 2023-01-12 | 45,750.00 | 46,550.00 | 45,400.00 | 45,400.00 | 42,359.06 | 45,114 |
| 2023-01-11 | 45,100.00 | 45,750.00 | 45,000.00 | 45,400.00 | 42,359.06 | 47,338 |
| 2023-01-10 | 45,150.00 | 45,600.00 | 44,750.00 | 45,000.00 | 41,985.86 | 26,475 |
| 2023-01-09 | 44,000.00 | 45,050.00 | 44,000.00 | 44,950.00 | 41,939.20 | 51,476 |
| 2023-01-06 | 42,650.00 | 44,150.00 | 42,650.00 | 43,750.00 | 40,819.58 | 39,854 |
| 2023-01-05 | 42,900.00 | 43,750.00 | 42,750.00 | 43,050.00 | 40,166.47 | 39,104 |
| 2023-01-04 | 42,150.00 | 43,000.00 | 41,600.00 | 42,900.00 | 40,026.52 | 22,614 |
| 2023-01-03 | 42,000.00 | 42,350.00 | 40,400.00 | 42,150.00 | 39,326.75 | 53,462 |
| 2023-01-02 | 42,350.00 | 43,350.00 | 42,000.00 | 42,250.00 | 39,420.05 | 35,464 |
| 2022-12-29 | 43,450.00 | 43,500.00 | 42,350.00 | 42,350.00 | 39,513.36 | 55,464 |
| 2022-12-28 | 43,600.00 | 44,500.00 | 43,000.00 | 43,850.00 | 40,912.88 | 51,364 |
| 2022-12-27 | 45,000.00 | 45,000.00 | 44,150.00 | 44,500.00 | 40,959.53 | 41,810 |
| 2022-12-26 | 43,900.00 | 44,500.00 | 43,100.00 | 44,500.00 | 40,959.53 | 39,646 |
| 2022-12-23 | 44,400.00 | 45,150.00 | 43,600.00 | 43,850.00 | 40,361.25 | 51,121 |
| 2022-12-22 | 44,400.00 | 45,700.00 | 44,400.00 | 45,200.00 | 41,603.84 | 56,187 |
| 2022-12-21 | 43,850.00 | 44,450.00 | 43,050.00 | 44,300.00 | 40,775.45 | 52,740 |
| 2022-12-20 | 44,950.00 | 46,100.00 | 43,750.00 | 43,800.00 | 40,315.23 | 50,013 |
| 2022-12-19 | 45,050.00 | 45,750.00 | 44,000.00 | 45,400.00 | 41,787.93 | 38,199 |
| 2022-12-16 | 44,750.00 | 45,550.00 | 44,550.00 | 45,050.00 | 41,465.78 | 69,626 |
| 2022-12-15 | 46,400.00 | 46,500.00 | 45,350.00 | 45,700.00 | 42,064.06 | 40,978 |
| 2022-12-14 | 46,300.00 | 46,450.00 | 45,750.00 | 46,400.00 | 42,708.37 | 44,157 |
| 2022-12-13 | 46,100.00 | 46,400.00 | 45,150.00 | 45,700.00 | 42,064.06 | 34,275 |
| 2022-12-12 | 47,600.00 | 47,600.00 | 45,650.00 | 45,800.00 | 42,156.11 | 65,467 |
| 2022-12-09 | 46,700.00 | 47,500.00 | 46,250.00 | 47,400.00 | 43,628.81 | 63,108 |
| 2022-12-08 | 47,500.00 | 47,750.00 | 46,650.00 | 46,700.00 | 42,984.50 | 71,078 |
| 2022-12-07 | 47,500.00 | 47,950.00 | 46,750.00 | 47,750.00 | 43,950.96 | 74,639 |
| 2022-12-06 | 48,500.00 | 49,650.00 | 48,000.00 | 48,000.00 | 44,181.07 | 145,576 |
| 2022-12-05 | 51,400.00 | 51,600.00 | 48,200.00 | 48,650.00 | 44,779.36 | 211,958 |
| 2022-12-02 | 48,850.00 | 52,900.00 | 48,000.00 | 51,000.00 | 46,942.39 | 357,373 |
| 2022-12-01 | 49,300.00 | 49,550.00 | 48,150.00 | 48,250.00 | 44,411.18 | 127,817 |
| 2022-11-30 | 46,550.00 | 49,100.00 | 45,850.00 | 48,450.00 | 44,595.27 | 154,229 |
| 2022-11-29 | 45,700.00 | 47,900.00 | 45,000.00 | 46,450.00 | 42,754.39 | 130,271 |
| 2022-11-28 | 45,200.00 | 45,900.00 | 44,600.00 | 45,000.00 | 41,419.75 | 74,260 |
| 2022-11-25 | 45,800.00 | 46,350.00 | 44,800.00 | 45,550.00 | 41,926.00 | 77,136 |
| 2022-11-24 | 43,650.00 | 46,200.00 | 43,650.00 | 45,650.00 | 42,018.04 | 110,372 |
| 2022-11-23 | 43,150.00 | 44,450.00 | 43,100.00 | 43,500.00 | 40,039.10 | 59,145 |
| 2022-11-22 | 43,000.00 | 43,750.00 | 41,700.00 | 43,100.00 | 39,670.92 | 114,712 |
| 2022-11-21 | 48,600.00 | 48,600.00 | 43,500.00 | 43,500.00 | 40,039.10 | 250,182 |
| 2022-11-18 | 44,750.00 | 50,000.00 | 44,300.00 | 48,300.00 | 44,457.20 | 292,067 |
| 2022-11-17 | 44,550.00 | 45,450.00 | 44,450.00 | 44,900.00 | 41,327.71 | 51,515 |
| 2022-11-16 | 46,750.00 | 46,750.00 | 44,550.00 | 44,550.00 | 41,005.56 | 68,170 |
| 2022-11-15 | 44,300.00 | 46,200.00 | 44,000.00 | 45,500.00 | 41,879.97 | 115,946 |
| 2022-11-14 | 42,300.00 | 45,000.00 | 42,200.00 | 43,550.00 | 40,085.12 | 104,074 |
| 2022-11-11 | 42,000.00 | 42,300.00 | 41,000.00 | 42,100.00 | 38,750.48 | 80,549 |
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.