Sebang Global Battery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 41,000.00 | 41,400.00 | 40,450.00 | 40,900.00 | 37,645.95 | 39,573 |
| 2022-11-09 | 39,950.00 | 42,050.00 | 39,900.00 | 41,150.00 | 37,876.06 | 103,752 |
| 2022-11-08 | 39,700.00 | 40,150.00 | 39,500.00 | 39,850.00 | 36,679.49 | 55,309 |
| 2022-11-07 | 40,150.00 | 40,550.00 | 39,700.00 | 39,900.00 | 36,725.52 | 40,156 |
| 2022-11-04 | 39,200.00 | 40,250.00 | 38,550.00 | 40,150.00 | 36,955.62 | 49,971 |
| 2022-11-03 | 38,850.00 | 40,250.00 | 38,350.00 | 39,000.00 | 35,897.12 | 29,408 |
| 2022-11-02 | 39,500.00 | 40,150.00 | 39,350.00 | 39,400.00 | 36,265.30 | 30,499 |
| 2022-11-01 | 39,000.00 | 40,200.00 | 38,300.00 | 40,100.00 | 36,909.60 | 54,543 |
| 2022-10-31 | 39,200.00 | 39,350.00 | 38,650.00 | 38,950.00 | 35,851.10 | 40,312 |
| 2022-10-28 | 38,800.00 | 39,700.00 | 38,500.00 | 38,800.00 | 35,713.03 | 48,921 |
| 2022-10-27 | 37,500.00 | 38,950.00 | 37,500.00 | 38,700.00 | 35,620.99 | 33,506 |
| 2022-10-26 | 37,750.00 | 38,450.00 | 37,200.00 | 37,600.00 | 34,608.51 | 39,351 |
| 2022-10-25 | 38,050.00 | 38,100.00 | 37,400.00 | 37,700.00 | 34,700.55 | 20,122 |
| 2022-10-24 | 37,350.00 | 38,500.00 | 37,350.00 | 38,050.00 | 35,022.70 | 84,642 |
| 2022-10-21 | 37,850.00 | 38,350.00 | 36,650.00 | 36,700.00 | 33,780.11 | 70,872 |
| 2022-10-20 | 39,850.00 | 39,850.00 | 37,700.00 | 38,000.00 | 34,976.68 | 113,048 |
| 2022-10-19 | 38,700.00 | 48,650.00 | 37,450.00 | 40,200.00 | 37,001.65 | 670,769 |
| 2022-10-18 | 39,300.00 | 39,550.00 | 38,400.00 | 39,000.00 | 35,897.12 | 29,829 |
| 2022-10-17 | 37,900.00 | 38,500.00 | 36,750.00 | 38,500.00 | 35,436.90 | 30,731 |
| 2022-10-14 | 36,300.00 | 38,350.00 | 36,300.00 | 38,250.00 | 35,206.79 | 61,933 |
| 2022-10-13 | 36,350.00 | 36,900.00 | 34,550.00 | 35,800.00 | 32,951.72 | 121,390 |
| 2022-10-12 | 36,850.00 | 37,400.00 | 36,200.00 | 36,850.00 | 33,918.18 | 41,420 |
| 2022-10-11 | 39,000.00 | 39,450.00 | 36,700.00 | 37,200.00 | 34,240.33 | 34,102 |
| 2022-10-07 | 40,050.00 | 40,500.00 | 39,400.00 | 39,500.00 | 36,357.34 | 29,312 |
| 2022-10-06 | 39,450.00 | 40,900.00 | 39,450.00 | 40,700.00 | 37,461.87 | 24,025 |
| 2022-10-05 | 40,850.00 | 41,350.00 | 39,250.00 | 39,850.00 | 36,679.49 | 35,155 |
| 2022-10-04 | 39,700.00 | 40,900.00 | 39,600.00 | 40,600.00 | 37,369.82 | 27,120 |
| 2022-09-30 | 39,700.00 | 40,300.00 | 39,250.00 | 39,900.00 | 36,725.52 | 35,225 |
| 2022-09-29 | 41,150.00 | 41,550.00 | 40,400.00 | 40,400.00 | 37,185.73 | 33,236 |
| 2022-09-28 | 41,050.00 | 41,700.00 | 39,850.00 | 41,000.00 | 37,738.00 | 46,187 |
| 2022-09-27 | 40,750.00 | 42,850.00 | 40,750.00 | 41,900.00 | 38,566.39 | 40,674 |
| 2022-09-26 | 43,600.00 | 43,750.00 | 41,550.00 | 41,750.00 | 38,428.33 | 51,367 |
| 2022-09-23 | 46,200.00 | 46,600.00 | 44,100.00 | 44,350.00 | 40,821.47 | 58,866 |
| 2022-09-22 | 48,650.00 | 48,650.00 | 46,250.00 | 46,550.00 | 42,846.43 | 60,381 |
| 2022-09-21 | 49,600.00 | 50,000.00 | 48,750.00 | 48,850.00 | 44,963.44 | 25,773 |
| 2022-09-20 | 49,600.00 | 50,400.00 | 49,600.00 | 49,950.00 | 45,975.93 | 15,640 |
| 2022-09-19 | 50,700.00 | 51,400.00 | 49,350.00 | 49,600.00 | 45,653.77 | 34,358 |
| 2022-09-16 | 50,500.00 | 51,100.00 | 50,400.00 | 50,800.00 | 46,758.30 | 28,754 |
| 2022-09-15 | 51,400.00 | 52,000.00 | 51,100.00 | 51,100.00 | 47,034.43 | 19,191 |
| 2022-09-14 | 51,500.00 | 52,000.00 | 51,200.00 | 51,500.00 | 47,402.61 | 24,311 |
| 2022-09-13 | 53,500.00 | 53,900.00 | 51,900.00 | 53,000.00 | 48,783.27 | 43,557 |
| 2022-09-08 | 51,900.00 | 53,600.00 | 50,500.00 | 53,000.00 | 48,783.27 | 55,100 |
| 2022-09-07 | 50,400.00 | 51,900.00 | 50,300.00 | 51,200.00 | 47,126.48 | 25,944 |
| 2022-09-06 | 50,400.00 | 51,400.00 | 50,400.00 | 51,100.00 | 47,034.43 | 14,711 |
| 2022-09-05 | 50,200.00 | 51,400.00 | 50,200.00 | 50,800.00 | 46,758.30 | 17,574 |
| 2022-09-02 | 50,200.00 | 50,900.00 | 50,100.00 | 50,400.00 | 46,390.12 | 16,256 |
| 2022-09-01 | 51,300.00 | 51,400.00 | 50,100.00 | 50,100.00 | 46,113.99 | 26,144 |
| 2022-08-31 | 51,100.00 | 52,700.00 | 50,700.00 | 52,100.00 | 47,954.87 | 25,747 |
| 2022-08-30 | 50,000.00 | 51,500.00 | 50,000.00 | 51,100.00 | 47,034.43 | 12,570 |
| 2022-08-29 | 50,100.00 | 50,800.00 | 50,000.00 | 50,300.00 | 46,298.08 | 22,127 |
| 2022-08-26 | 52,200.00 | 52,500.00 | 51,700.00 | 51,900.00 | 47,770.78 | 12,049 |
| 2022-08-25 | 50,400.00 | 52,200.00 | 50,400.00 | 52,200.00 | 48,046.91 | 18,081 |
| 2022-08-24 | 50,500.00 | 51,400.00 | 50,500.00 | 50,600.00 | 46,574.21 | 24,459 |
| 2022-08-23 | 50,900.00 | 51,600.00 | 50,600.00 | 50,700.00 | 46,666.26 | 29,490 |
| 2022-08-22 | 53,000.00 | 53,000.00 | 51,400.00 | 51,900.00 | 47,770.78 | 26,004 |
| 2022-08-19 | 53,200.00 | 53,300.00 | 52,600.00 | 53,000.00 | 48,783.27 | 27,012 |
| 2022-08-18 | 54,100.00 | 54,400.00 | 53,000.00 | 53,200.00 | 48,967.35 | 29,847 |
| 2022-08-17 | 54,500.00 | 55,200.00 | 54,200.00 | 54,300.00 | 49,979.84 | 31,289 |
| 2022-08-16 | 56,400.00 | 56,400.00 | 54,700.00 | 54,700.00 | 50,348.01 | 36,295 |
| 2022-08-12 | 55,700.00 | 56,500.00 | 55,100.00 | 55,600.00 | 51,176.41 | 34,057 |
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.