Sebang Global Battery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	54,800.00	55,400.00	54,400.00	55,200.00	50,808.23	38,439
2022-08-10	55,600.00	55,600.00	53,900.00	54,000.00	49,703.70	56,442
2022-08-09	53,900.00	55,600.00	53,700.00	55,600.00	51,176.41	54,910
2022-08-08	53,500.00	54,400.00	52,800.00	54,400.00	50,071.88	44,077
2022-08-05	54,500.00	54,500.00	53,300.00	53,500.00	49,243.49	47,774
2022-08-04	55,100.00	55,400.00	53,800.00	54,000.00	49,703.70	31,986
2022-08-03	53,900.00	55,600.00	53,900.00	54,600.00	50,255.97	37,745
2022-08-02	54,300.00	54,800.00	53,800.00	54,100.00	49,795.75	25,164
2022-08-01	54,000.00	54,800.00	53,400.00	54,300.00	49,979.84	23,646
2022-07-29	54,000.00	54,300.00	53,200.00	53,900.00	49,611.66	29,807
2022-07-28	53,600.00	54,400.00	53,100.00	53,100.00	48,875.31	25,175
2022-07-27	53,300.00	54,000.00	52,800.00	53,200.00	48,967.35	23,864
2022-07-26	55,500.00	55,500.00	53,400.00	53,800.00	49,519.62	46,912
2022-07-25	51,000.00	55,700.00	51,000.00	54,900.00	50,532.10	112,082
2022-07-22	51,500.00	52,800.00	51,200.00	51,600.00	47,494.65	25,468
2022-07-21	51,000.00	51,900.00	50,900.00	51,500.00	47,402.61	19,937
2022-07-20	50,500.00	51,600.00	50,100.00	51,300.00	47,218.52	34,182
2022-07-19	49,400.00	50,500.00	49,400.00	49,850.00	45,883.88	26,519
2022-07-18	48,800.00	49,800.00	48,800.00	49,650.00	45,699.80	23,256
2022-07-15	49,250.00	49,800.00	47,950.00	48,600.00	44,733.33	40,815
2022-07-14	49,400.00	49,700.00	48,550.00	49,200.00	45,285.60	21,425
2022-07-13	48,550.00	49,800.00	48,100.00	49,400.00	45,469.69	45,939
2022-07-12	50,200.00	50,800.00	48,250.00	48,500.00	44,641.29	42,084
2022-07-11	50,900.00	51,700.00	50,600.00	51,000.00	46,942.39	17,526
2022-07-08	51,000.00	52,200.00	50,800.00	50,900.00	46,850.34	30,393
2022-07-07	49,500.00	50,900.00	49,400.00	50,800.00	46,758.30	26,196
2022-07-06	51,200.00	51,400.00	49,200.00	49,200.00	45,285.60	36,132
2022-07-05	49,700.00	51,800.00	49,700.00	51,400.00	47,310.56	44,944
2022-07-04	51,300.00	51,800.00	49,100.00	49,900.00	45,929.90	26,233
2022-07-01	52,800.00	53,900.00	50,200.00	51,200.00	47,126.48	27,509
2022-06-30	53,300.00	53,900.00	52,300.00	52,700.00	48,507.13	23,863
2022-06-29	52,700.00	54,300.00	52,700.00	53,300.00	49,059.40	25,055
2022-06-28	52,700.00	54,500.00	52,700.00	54,000.00	49,703.70	23,145
2022-06-27	52,100.00	53,500.00	51,200.00	53,300.00	49,059.40	34,325
2022-06-24	49,250.00	52,200.00	49,250.00	51,700.00	47,586.70	33,277
2022-06-23	50,400.00	51,800.00	49,550.00	49,700.00	45,745.82	56,317
2022-06-22	53,600.00	53,900.00	51,000.00	51,100.00	47,034.43	34,396
2022-06-21	52,600.00	54,100.00	52,600.00	53,200.00	48,967.35	21,260
2022-06-20	54,400.00	55,000.00	52,100.00	53,000.00	48,783.27	39,661
2022-06-17	53,500.00	55,200.00	52,900.00	54,400.00	50,071.88	53,531
2022-06-16	55,700.00	57,300.00	55,000.00	55,300.00	50,900.28	39,142
2022-06-15	55,400.00	56,800.00	54,700.00	55,100.00	50,716.19	47,877
2022-06-14	56,500.00	57,500.00	54,800.00	56,000.00	51,544.58	70,030
2022-06-13	59,900.00	60,700.00	57,500.00	57,700.00	53,109.33	64,953
2022-06-10	60,500.00	61,600.00	60,300.00	61,200.00	56,330.87	26,151
2022-06-09	61,000.00	61,700.00	60,000.00	61,400.00	56,514.95	33,313
2022-06-08	61,400.00	62,100.00	61,000.00	61,000.00	56,146.78	28,400
2022-06-07	62,800.00	62,800.00	61,200.00	61,300.00	56,422.91	40,974
2022-06-03	61,300.00	62,800.00	61,300.00	62,800.00	57,803.57	50,598
2022-06-02	62,200.00	62,300.00	60,600.00	61,100.00	56,238.82	71,744
2022-05-31	63,400.00	64,300.00	62,400.00	62,500.00	57,527.44	95,125
2022-05-30	62,300.00	63,800.00	62,300.00	63,200.00	58,171.74	43,398
2022-05-27	62,400.00	63,000.00	62,200.00	62,500.00	57,527.44	44,979
2022-05-26	62,100.00	63,000.00	61,300.00	61,500.00	56,607.00	39,022
2022-05-25	62,100.00	63,000.00	60,700.00	61,900.00	56,975.17	76,582
2022-05-24	63,200.00	63,300.00	61,900.00	62,000.00	57,067.22	73,450
2022-05-23	59,900.00	64,300.00	59,400.00	62,500.00	57,527.44	310,473
2022-05-20	59,100.00	60,100.00	56,900.00	59,800.00	55,042.25	483,883
2022-05-19	60,000.00	60,800.00	58,600.00	58,900.00	54,213.86	173,441
2022-05-18	66,900.00	66,900.00	60,700.00	61,100.00	56,238.82	257,499

← NewerPage 18 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.