Sebang Global Battery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 84,600.00 | 84,700.00 | 82,500.00 | 84,700.00 | 81,230.83 | 67,546 |
| 2025-01-21 | 84,700.00 | 84,800.00 | 82,000.00 | 84,600.00 | 81,134.93 | 69,688 |
| 2025-01-20 | 84,200.00 | 88,000.00 | 83,100.00 | 84,000.00 | 80,559.51 | 72,406 |
| 2025-01-17 | 82,800.00 | 84,200.00 | 81,700.00 | 84,200.00 | 80,751.31 | 61,591 |
| 2025-01-16 | 82,400.00 | 83,700.00 | 81,000.00 | 82,800.00 | 79,408.66 | 65,270 |
| 2025-01-15 | 83,900.00 | 84,400.00 | 82,200.00 | 82,200.00 | 78,833.23 | 58,223 |
| 2025-01-14 | 80,700.00 | 84,800.00 | 79,800.00 | 83,900.00 | 80,463.60 | 125,261 |
| 2025-01-13 | 79,900.00 | 81,600.00 | 78,000.00 | 79,800.00 | 76,531.53 | 96,688 |
| 2025-01-10 | 77,100.00 | 80,000.00 | 76,500.00 | 79,000.00 | 75,764.30 | 95,760 |
| 2025-01-09 | 74,600.00 | 78,500.00 | 74,200.00 | 77,100.00 | 73,942.12 | 100,455 |
| 2025-01-08 | 72,900.00 | 76,500.00 | 72,400.00 | 74,600.00 | 71,544.51 | 60,581 |
| 2025-01-07 | 73,200.00 | 73,700.00 | 71,600.00 | 73,100.00 | 70,105.95 | 44,390 |
| 2025-01-06 | 72,500.00 | 73,800.00 | 71,200.00 | 73,300.00 | 70,297.76 | 51,678 |
| 2025-01-03 | 71,500.00 | 73,300.00 | 70,700.00 | 72,400.00 | 69,434.62 | 47,874 |
| 2025-01-02 | 71,900.00 | 72,500.00 | 70,000.00 | 71,000.00 | 68,091.96 | 40,520 |
| 2024-12-30 | 69,700.00 | 72,500.00 | 69,700.00 | 71,900.00 | 68,955.10 | 37,406 |
| 2024-12-27 | 70,200.00 | 72,300.00 | 69,500.00 | 70,400.00 | 67,516.54 | 46,645 |
| 2024-12-26 | 71,200.00 | 71,300.00 | 69,200.00 | 71,000.00 | 67,037.02 | 35,454 |
| 2024-12-24 | 72,900.00 | 72,900.00 | 70,900.00 | 71,200.00 | 67,225.85 | 27,262 |
| 2024-12-23 | 69,900.00 | 73,200.00 | 69,600.00 | 72,700.00 | 68,642.13 | 29,571 |
| 2024-12-20 | 71,500.00 | 71,800.00 | 69,300.00 | 69,300.00 | 65,431.91 | 51,647 |
| 2024-12-19 | 72,500.00 | 73,500.00 | 71,600.00 | 72,000.00 | 67,981.20 | 36,683 |
| 2024-12-18 | 73,200.00 | 75,700.00 | 72,500.00 | 74,000.00 | 69,869.57 | 60,361 |
| 2024-12-17 | 72,500.00 | 74,200.00 | 72,000.00 | 72,700.00 | 68,642.13 | 30,903 |
| 2024-12-16 | 72,500.00 | 75,900.00 | 72,100.00 | 72,500.00 | 68,453.29 | 47,805 |
| 2024-12-13 | 69,500.00 | 72,500.00 | 69,200.00 | 71,800.00 | 67,792.36 | 49,073 |
| 2024-12-12 | 68,800.00 | 71,000.00 | 68,500.00 | 69,500.00 | 65,620.74 | 59,509 |
| 2024-12-11 | 66,500.00 | 68,900.00 | 66,100.00 | 67,900.00 | 64,110.05 | 34,842 |
| 2024-12-10 | 62,200.00 | 67,500.00 | 62,200.00 | 66,800.00 | 63,071.45 | 55,449 |
| 2024-12-09 | 66,000.00 | 66,000.00 | 62,200.00 | 62,200.00 | 58,728.20 | 79,238 |
| 2024-12-06 | 67,400.00 | 67,500.00 | 64,300.00 | 66,200.00 | 62,504.94 | 61,884 |
| 2024-12-05 | 69,600.00 | 71,200.00 | 66,900.00 | 67,300.00 | 63,543.54 | 63,266 |
| 2024-12-04 | 72,300.00 | 72,900.00 | 69,400.00 | 69,400.00 | 65,526.32 | 65,498 |
| 2024-12-03 | 70,200.00 | 74,000.00 | 69,700.00 | 73,000.00 | 68,925.38 | 79,392 |
| 2024-12-02 | 72,200.00 | 73,200.00 | 68,000.00 | 69,600.00 | 65,715.16 | 70,824 |
| 2024-11-29 | 72,400.00 | 75,200.00 | 70,700.00 | 70,800.00 | 66,848.18 | 87,462 |
| 2024-11-28 | 70,400.00 | 72,500.00 | 70,100.00 | 72,400.00 | 68,358.87 | 45,033 |
| 2024-11-27 | 69,900.00 | 71,500.00 | 69,600.00 | 70,700.00 | 66,753.76 | 60,895 |
| 2024-11-26 | 66,000.00 | 72,000.00 | 65,900.00 | 70,600.00 | 66,659.34 | 104,587 |
| 2024-11-25 | 67,000.00 | 67,700.00 | 65,600.00 | 66,600.00 | 62,882.61 | 41,888 |
| 2024-11-22 | 63,000.00 | 66,200.00 | 62,400.00 | 65,800.00 | 62,127.26 | 93,113 |
| 2024-11-21 | 65,300.00 | 65,500.00 | 62,500.00 | 62,600.00 | 59,105.88 | 119,363 |
| 2024-11-20 | 66,000.00 | 67,200.00 | 64,900.00 | 65,300.00 | 61,655.17 | 47,951 |
| 2024-11-19 | 67,000.00 | 68,800.00 | 66,200.00 | 66,500.00 | 62,788.19 | 45,665 |
| 2024-11-18 | 66,200.00 | 67,600.00 | 65,400.00 | 67,600.00 | 63,826.79 | 36,390 |
| 2024-11-15 | 63,900.00 | 67,000.00 | 63,900.00 | 66,400.00 | 62,693.77 | 224,498 |
| 2024-11-14 | 67,300.00 | 68,000.00 | 63,600.00 | 64,400.00 | 60,805.41 | 129,988 |
| 2024-11-13 | 70,000.00 | 71,100.00 | 67,300.00 | 67,400.00 | 63,637.96 | 90,130 |
| 2024-11-12 | 69,800.00 | 70,500.00 | 68,100.00 | 70,100.00 | 66,187.25 | 74,082 |
| 2024-11-11 | 70,900.00 | 70,900.00 | 69,100.00 | 70,500.00 | 66,564.93 | 54,123 |
| 2024-11-08 | 72,100.00 | 72,500.00 | 69,900.00 | 70,900.00 | 66,942.60 | 53,977 |
| 2024-11-07 | 72,600.00 | 72,700.00 | 69,700.00 | 71,500.00 | 67,509.11 | 92,055 |
| 2024-11-06 | 73,700.00 | 76,400.00 | 72,700.00 | 73,500.00 | 69,397.48 | 82,325 |
| 2024-11-05 | 73,500.00 | 74,300.00 | 72,300.00 | 72,700.00 | 68,642.13 | 31,246 |
| 2024-11-04 | 70,100.00 | 74,600.00 | 69,700.00 | 74,200.00 | 70,058.40 | 100,206 |
| 2024-11-01 | 70,000.00 | 70,600.00 | 68,400.00 | 69,300.00 | 65,431.91 | 39,282 |
| 2024-10-31 | 67,600.00 | 70,800.00 | 67,100.00 | 70,800.00 | 66,848.18 | 86,321 |
| 2024-10-30 | 69,400.00 | 69,500.00 | 67,300.00 | 67,700.00 | 63,921.21 | 49,569 |
| 2024-10-29 | 71,400.00 | 71,400.00 | 67,600.00 | 69,300.00 | 65,431.91 | 87,139 |
| 2024-10-28 | 70,300.00 | 71,600.00 | 70,100.00 | 71,000.00 | 67,037.02 | 32,055 |
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.