Sebang Global Battery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 67,700.00 | 68,700.00 | 67,300.00 | 68,200.00 | 65,406.65 | 26,067 |
| 2025-04-22 | 65,700.00 | 67,400.00 | 65,500.00 | 66,800.00 | 64,063.99 | 24,755 |
| 2025-04-21 | 66,700.00 | 67,000.00 | 65,500.00 | 66,400.00 | 63,680.37 | 27,689 |
| 2025-04-18 | 66,300.00 | 66,900.00 | 65,500.00 | 66,700.00 | 63,968.08 | 19,648 |
| 2025-04-17 | 65,000.00 | 66,200.00 | 64,900.00 | 65,500.00 | 62,817.23 | 21,300 |
| 2025-04-16 | 66,300.00 | 67,000.00 | 65,200.00 | 65,300.00 | 62,625.43 | 31,725 |
| 2025-04-15 | 66,300.00 | 67,000.00 | 65,400.00 | 66,500.00 | 63,776.28 | 26,414 |
| 2025-04-14 | 63,800.00 | 65,000.00 | 63,600.00 | 64,500.00 | 61,858.19 | 14,681 |
| 2025-04-11 | 62,900.00 | 64,300.00 | 62,800.00 | 63,700.00 | 61,090.96 | 38,716 |
| 2025-04-10 | 63,600.00 | 64,300.00 | 62,600.00 | 64,300.00 | 61,666.38 | 35,494 |
| 2025-04-09 | 60,300.00 | 61,500.00 | 60,000.00 | 60,700.00 | 58,213.83 | 33,993 |
| 2025-04-08 | 61,800.00 | 63,000.00 | 60,800.00 | 60,900.00 | 58,405.64 | 35,872 |
| 2025-04-07 | 64,800.00 | 64,900.00 | 60,000.00 | 60,200.00 | 57,734.31 | 68,984 |
| 2025-04-04 | 66,800.00 | 67,900.00 | 65,500.00 | 66,900.00 | 64,159.89 | 36,046 |
| 2025-04-03 | 65,300.00 | 67,800.00 | 64,900.00 | 66,900.00 | 64,159.89 | 46,026 |
| 2025-04-02 | 66,800.00 | 69,100.00 | 66,700.00 | 67,900.00 | 65,118.93 | 46,078 |
| 2025-04-01 | 65,200.00 | 66,800.00 | 65,100.00 | 66,500.00 | 63,776.28 | 31,491 |
| 2025-03-31 | 65,500.00 | 66,200.00 | 63,900.00 | 64,900.00 | 62,241.81 | 37,092 |
| 2025-03-28 | 69,100.00 | 69,600.00 | 66,300.00 | 66,500.00 | 63,776.28 | 44,281 |
| 2025-03-27 | 71,900.00 | 71,900.00 | 69,400.00 | 69,600.00 | 66,749.30 | 38,913 |
| 2025-03-26 | 73,600.00 | 73,600.00 | 72,300.00 | 72,700.00 | 69,722.33 | 22,120 |
| 2025-03-25 | 70,800.00 | 74,700.00 | 70,800.00 | 72,900.00 | 69,914.14 | 105,643 |
| 2025-03-24 | 68,700.00 | 70,000.00 | 67,700.00 | 69,200.00 | 66,365.69 | 28,432 |
| 2025-03-21 | 68,700.00 | 69,600.00 | 68,400.00 | 68,700.00 | 65,886.17 | 43,181 |
| 2025-03-20 | 70,500.00 | 70,900.00 | 68,700.00 | 69,000.00 | 66,173.88 | 53,852 |
| 2025-03-19 | 69,700.00 | 70,700.00 | 69,500.00 | 70,600.00 | 67,708.35 | 34,421 |
| 2025-03-18 | 70,300.00 | 71,200.00 | 69,300.00 | 70,000.00 | 67,132.92 | 48,793 |
| 2025-03-17 | 71,200.00 | 71,200.00 | 69,300.00 | 70,300.00 | 67,420.63 | 41,950 |
| 2025-03-14 | 70,000.00 | 71,600.00 | 69,700.00 | 70,700.00 | 67,804.25 | 43,017 |
| 2025-03-13 | 69,500.00 | 71,300.00 | 69,500.00 | 70,000.00 | 67,132.92 | 51,138 |
| 2025-03-12 | 69,300.00 | 70,500.00 | 68,600.00 | 69,700.00 | 66,845.21 | 47,107 |
| 2025-03-11 | 69,500.00 | 70,000.00 | 68,300.00 | 69,000.00 | 66,173.88 | 68,775 |
| 2025-03-10 | 71,600.00 | 72,500.00 | 71,000.00 | 71,400.00 | 68,475.58 | 25,878 |
| 2025-03-07 | 73,100.00 | 74,300.00 | 71,300.00 | 71,700.00 | 68,763.29 | 48,919 |
| 2025-03-06 | 74,500.00 | 75,600.00 | 73,100.00 | 74,100.00 | 71,064.99 | 36,030 |
| 2025-03-05 | 71,700.00 | 74,700.00 | 71,600.00 | 74,400.00 | 71,352.70 | 73,518 |
| 2025-03-04 | 72,200.00 | 73,200.00 | 71,000.00 | 71,700.00 | 68,763.29 | 36,868 |
| 2025-02-28 | 74,600.00 | 75,000.00 | 72,400.00 | 73,000.00 | 70,010.05 | 69,349 |
| 2025-02-27 | 76,600.00 | 77,300.00 | 74,700.00 | 75,600.00 | 72,503.55 | 55,966 |
| 2025-02-26 | 76,800.00 | 77,900.00 | 75,800.00 | 77,100.00 | 73,942.12 | 58,282 |
| 2025-02-25 | 77,800.00 | 78,000.00 | 76,400.00 | 76,700.00 | 73,558.50 | 49,512 |
| 2025-02-24 | 77,700.00 | 78,400.00 | 76,900.00 | 78,100.00 | 74,901.16 | 47,242 |
| 2025-02-21 | 78,800.00 | 80,400.00 | 78,100.00 | 78,500.00 | 75,284.78 | 42,411 |
| 2025-02-20 | 78,300.00 | 78,900.00 | 76,000.00 | 78,300.00 | 75,092.97 | 76,199 |
| 2025-02-19 | 78,300.00 | 79,700.00 | 78,200.00 | 78,600.00 | 75,380.68 | 45,584 |
| 2025-02-18 | 80,200.00 | 80,200.00 | 78,100.00 | 78,300.00 | 75,092.97 | 65,165 |
| 2025-02-17 | 78,500.00 | 80,200.00 | 76,900.00 | 80,200.00 | 76,915.15 | 71,729 |
| 2025-02-14 | 79,600.00 | 79,900.00 | 78,000.00 | 78,600.00 | 75,380.68 | 51,821 |
| 2025-02-13 | 80,200.00 | 81,200.00 | 79,500.00 | 79,600.00 | 76,339.72 | 45,181 |
| 2025-02-12 | 78,400.00 | 80,600.00 | 77,700.00 | 79,500.00 | 76,243.82 | 71,355 |
| 2025-02-11 | 79,500.00 | 80,200.00 | 77,700.00 | 78,300.00 | 75,092.97 | 156,844 |
| 2025-02-10 | 84,100.00 | 84,100.00 | 77,500.00 | 81,700.00 | 78,353.71 | 191,022 |
| 2025-02-07 | 82,000.00 | 87,100.00 | 81,500.00 | 85,100.00 | 81,614.45 | 127,597 |
| 2025-02-06 | 79,300.00 | 81,900.00 | 78,200.00 | 81,000.00 | 77,682.38 | 48,680 |
| 2025-02-05 | 76,600.00 | 79,200.00 | 76,500.00 | 79,000.00 | 75,764.30 | 43,636 |
| 2025-02-04 | 75,600.00 | 78,600.00 | 74,400.00 | 76,600.00 | 73,462.60 | 71,320 |
| 2025-02-03 | 80,200.00 | 80,200.00 | 73,800.00 | 74,000.00 | 70,969.09 | 98,140 |
| 2025-01-31 | 82,400.00 | 83,100.00 | 81,000.00 | 81,100.00 | 77,778.28 | 43,337 |
| 2025-01-24 | 81,300.00 | 83,600.00 | 81,100.00 | 82,300.00 | 78,929.13 | 44,000 |
| 2025-01-23 | 84,700.00 | 84,700.00 | 79,900.00 | 81,300.00 | 77,970.09 | 83,970 |
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.