Sebang Global Battery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 63,300.00 | 64,900.00 | 62,400.00 | 63,200.00 | 58,171.74 | 24,613 |
| 2022-02-16 | 62,600.00 | 63,500.00 | 62,000.00 | 63,300.00 | 58,263.79 | 20,900 |
| 2022-02-15 | 61,700.00 | 62,700.00 | 60,700.00 | 62,200.00 | 57,251.30 | 18,408 |
| 2022-02-14 | 62,000.00 | 62,400.00 | 60,800.00 | 61,600.00 | 56,699.04 | 23,491 |
| 2022-02-11 | 64,600.00 | 64,600.00 | 62,600.00 | 62,600.00 | 57,619.48 | 23,805 |
| 2022-02-10 | 64,100.00 | 65,500.00 | 64,100.00 | 64,600.00 | 59,460.36 | 23,114 |
| 2022-02-09 | 64,100.00 | 64,900.00 | 63,100.00 | 64,100.00 | 59,000.14 | 15,742 |
| 2022-02-08 | 65,000.00 | 65,000.00 | 62,100.00 | 64,100.00 | 59,000.14 | 24,145 |
| 2022-02-07 | 63,800.00 | 64,000.00 | 62,200.00 | 64,000.00 | 58,908.09 | 21,494 |
| 2022-02-04 | 63,200.00 | 64,400.00 | 63,000.00 | 63,800.00 | 58,724.01 | 17,983 |
| 2022-02-03 | 61,700.00 | 64,800.00 | 61,700.00 | 63,900.00 | 58,816.05 | 40,119 |
| 2022-01-28 | 58,100.00 | 62,000.00 | 57,100.00 | 61,400.00 | 56,514.95 | 63,264 |
| 2022-01-27 | 60,600.00 | 61,900.00 | 58,100.00 | 58,100.00 | 53,477.50 | 67,684 |
| 2022-01-26 | 59,600.00 | 62,500.00 | 59,600.00 | 61,000.00 | 56,146.78 | 46,871 |
| 2022-01-25 | 62,500.00 | 63,400.00 | 60,100.00 | 60,700.00 | 55,870.65 | 96,846 |
| 2022-01-24 | 65,200.00 | 66,100.00 | 62,700.00 | 62,700.00 | 57,711.52 | 86,296 |
| 2022-01-21 | 66,200.00 | 67,200.00 | 65,400.00 | 65,800.00 | 60,564.88 | 52,586 |
| 2022-01-20 | 65,400.00 | 68,400.00 | 65,300.00 | 67,300.00 | 61,945.54 | 32,041 |
| 2022-01-19 | 68,000.00 | 68,300.00 | 65,400.00 | 65,700.00 | 60,472.84 | 39,859 |
| 2022-01-18 | 67,400.00 | 69,000.00 | 67,400.00 | 67,900.00 | 62,497.81 | 49,280 |
| 2022-01-17 | 68,300.00 | 69,200.00 | 67,100.00 | 67,500.00 | 62,129.63 | 38,370 |
| 2022-01-14 | 70,600.00 | 70,600.00 | 68,800.00 | 69,200.00 | 63,694.38 | 34,015 |
| 2022-01-13 | 70,900.00 | 72,100.00 | 70,400.00 | 71,000.00 | 65,351.17 | 35,534 |
| 2022-01-12 | 68,100.00 | 71,400.00 | 68,100.00 | 71,300.00 | 65,627.30 | 57,378 |
| 2022-01-11 | 69,600.00 | 70,600.00 | 66,900.00 | 68,100.00 | 62,681.89 | 81,422 |
| 2022-01-10 | 70,800.00 | 71,600.00 | 69,900.00 | 69,900.00 | 64,338.68 | 45,196 |
| 2022-01-07 | 71,100.00 | 72,300.00 | 70,800.00 | 71,400.00 | 65,719.34 | 32,662 |
| 2022-01-06 | 71,900.00 | 72,900.00 | 71,100.00 | 71,300.00 | 65,627.30 | 59,114 |
| 2022-01-05 | 74,500.00 | 74,900.00 | 72,800.00 | 73,000.00 | 67,192.05 | 75,465 |
| 2022-01-04 | 75,600.00 | 76,200.00 | 74,500.00 | 75,100.00 | 69,124.97 | 41,087 |
| 2022-01-03 | 75,800.00 | 76,100.00 | 74,500.00 | 76,000.00 | 69,953.36 | 42,709 |
| 2021-12-30 | 77,400.00 | 77,500.00 | 75,600.00 | 75,900.00 | 69,861.32 | 41,854 |
| 2021-12-29 | 76,700.00 | 78,300.00 | 75,400.00 | 77,500.00 | 71,334.02 | 100,086 |
| 2021-12-28 | 74,900.00 | 77,400.00 | 73,700.00 | 76,200.00 | 69,585.19 | 93,448 |
| 2021-12-27 | 75,400.00 | 76,100.00 | 74,400.00 | 74,500.00 | 68,032.76 | 23,622 |
| 2021-12-24 | 75,700.00 | 77,000.00 | 75,300.00 | 75,400.00 | 68,854.63 | 48,320 |
| 2021-12-23 | 74,200.00 | 75,700.00 | 74,000.00 | 75,600.00 | 69,037.27 | 29,925 |
| 2021-12-22 | 73,700.00 | 75,000.00 | 73,300.00 | 74,200.00 | 67,758.80 | 34,603 |
| 2021-12-21 | 73,800.00 | 75,000.00 | 72,700.00 | 73,600.00 | 67,210.89 | 40,334 |
| 2021-12-20 | 75,700.00 | 75,900.00 | 73,800.00 | 74,100.00 | 67,667.48 | 42,295 |
| 2021-12-17 | 75,600.00 | 76,700.00 | 74,600.00 | 76,500.00 | 69,859.14 | 39,307 |
| 2021-12-16 | 75,500.00 | 76,400.00 | 75,100.00 | 76,000.00 | 69,402.55 | 26,978 |
| 2021-12-15 | 75,600.00 | 75,900.00 | 74,900.00 | 75,600.00 | 69,037.27 | 24,842 |
| 2021-12-14 | 75,800.00 | 76,500.00 | 75,100.00 | 75,600.00 | 69,037.27 | 24,215 |
| 2021-12-13 | 78,800.00 | 79,000.00 | 76,200.00 | 76,200.00 | 69,585.19 | 64,186 |
| 2021-12-10 | 77,100.00 | 78,500.00 | 75,900.00 | 78,000.00 | 71,228.93 | 36,415 |
| 2021-12-09 | 75,800.00 | 77,600.00 | 75,300.00 | 77,500.00 | 70,772.34 | 71,301 |
| 2021-12-08 | 76,200.00 | 77,600.00 | 74,300.00 | 75,300.00 | 68,763.31 | 52,119 |
| 2021-12-07 | 75,700.00 | 76,500.00 | 75,100.00 | 75,700.00 | 69,128.59 | 29,117 |
| 2021-12-06 | 76,500.00 | 76,500.00 | 74,500.00 | 75,700.00 | 69,128.59 | 45,809 |
| 2021-12-03 | 74,600.00 | 76,900.00 | 74,200.00 | 76,500.00 | 69,859.14 | 43,639 |
| 2021-12-02 | 73,100.00 | 75,800.00 | 72,800.00 | 75,100.00 | 68,580.68 | 40,995 |
| 2021-12-01 | 73,700.00 | 74,900.00 | 72,600.00 | 74,400.00 | 67,941.44 | 55,486 |
| 2021-11-30 | 78,000.00 | 78,800.00 | 74,700.00 | 74,700.00 | 68,215.40 | 106,231 |
| 2021-11-29 | 77,000.00 | 78,900.00 | 77,000.00 | 78,000.00 | 71,228.93 | 45,994 |
| 2021-11-26 | 80,200.00 | 81,000.00 | 78,700.00 | 79,200.00 | 72,324.76 | 55,389 |
| 2021-11-25 | 80,600.00 | 81,800.00 | 80,200.00 | 81,000.00 | 73,968.51 | 29,110 |
| 2021-11-24 | 81,300.00 | 82,600.00 | 80,100.00 | 81,400.00 | 74,333.78 | 43,464 |
| 2021-11-23 | 86,300.00 | 86,300.00 | 82,000.00 | 82,100.00 | 74,973.02 | 78,359 |
| 2021-11-22 | 86,300.00 | 88,000.00 | 83,800.00 | 86,400.00 | 78,899.74 | 114,999 |
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.