Sebang Global Battery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 70,400.00 | 71,500.00 | 69,500.00 | 70,300.00 | 66,376.09 | 50,758 |
| 2024-10-24 | 71,600.00 | 71,600.00 | 69,000.00 | 70,400.00 | 66,470.51 | 61,149 |
| 2024-10-23 | 71,600.00 | 72,300.00 | 70,300.00 | 72,000.00 | 67,981.20 | 63,096 |
| 2024-10-22 | 73,300.00 | 74,300.00 | 70,800.00 | 71,500.00 | 67,509.11 | 95,469 |
| 2024-10-21 | 73,700.00 | 74,900.00 | 73,500.00 | 73,900.00 | 69,775.15 | 30,325 |
| 2024-10-18 | 75,400.00 | 75,400.00 | 72,700.00 | 73,400.00 | 69,303.06 | 61,246 |
| 2024-10-17 | 75,500.00 | 76,100.00 | 74,300.00 | 75,100.00 | 70,908.17 | 53,715 |
| 2024-10-16 | 76,400.00 | 76,500.00 | 73,800.00 | 75,500.00 | 71,285.84 | 61,959 |
| 2024-10-15 | 77,400.00 | 77,600.00 | 75,500.00 | 76,400.00 | 72,135.61 | 46,014 |
| 2024-10-14 | 75,400.00 | 77,800.00 | 75,400.00 | 77,200.00 | 72,890.95 | 47,482 |
| 2024-10-11 | 78,700.00 | 80,000.00 | 77,000.00 | 77,100.00 | 72,796.54 | 52,927 |
| 2024-10-10 | 78,900.00 | 80,200.00 | 77,700.00 | 78,400.00 | 74,023.97 | 62,304 |
| 2024-10-08 | 85,500.00 | 85,700.00 | 77,400.00 | 78,000.00 | 73,646.30 | 267,096 |
| 2024-10-07 | 84,600.00 | 86,200.00 | 84,300.00 | 85,500.00 | 80,727.68 | 54,492 |
| 2024-10-04 | 83,400.00 | 85,400.00 | 82,700.00 | 84,200.00 | 79,500.24 | 42,800 |
| 2024-10-02 | 83,500.00 | 85,100.00 | 82,700.00 | 83,700.00 | 79,028.15 | 46,258 |
| 2024-09-30 | 85,600.00 | 86,600.00 | 84,700.00 | 84,700.00 | 79,972.33 | 34,868 |
| 2024-09-27 | 89,100.00 | 89,100.00 | 85,400.00 | 86,200.00 | 81,388.60 | 72,219 |
| 2024-09-26 | 85,600.00 | 89,000.00 | 85,300.00 | 89,000.00 | 84,032.32 | 53,991 |
| 2024-09-25 | 88,500.00 | 89,600.00 | 85,600.00 | 85,600.00 | 80,822.09 | 51,074 |
| 2024-09-24 | 88,300.00 | 90,500.00 | 87,400.00 | 87,600.00 | 82,710.46 | 51,000 |
| 2024-09-23 | 89,300.00 | 89,300.00 | 86,800.00 | 87,400.00 | 82,521.62 | 46,990 |
| 2024-09-20 | 88,300.00 | 91,800.00 | 87,800.00 | 88,800.00 | 83,843.48 | 96,338 |
| 2024-09-19 | 89,800.00 | 90,900.00 | 85,400.00 | 87,400.00 | 82,521.62 | 85,175 |
| 2024-09-13 | 88,600.00 | 93,000.00 | 87,700.00 | 89,200.00 | 84,221.15 | 136,250 |
| 2024-09-12 | 82,800.00 | 85,400.00 | 82,700.00 | 85,400.00 | 80,633.26 | 81,653 |
| 2024-09-11 | 84,100.00 | 85,300.00 | 81,800.00 | 82,100.00 | 77,517.45 | 66,101 |
| 2024-09-10 | 84,000.00 | 87,400.00 | 82,200.00 | 84,500.00 | 79,783.49 | 102,607 |
| 2024-09-09 | 82,500.00 | 84,300.00 | 81,600.00 | 82,800.00 | 78,178.38 | 77,995 |
| 2024-09-06 | 87,400.00 | 87,400.00 | 83,700.00 | 84,600.00 | 79,877.91 | 93,918 |
| 2024-09-05 | 90,200.00 | 92,300.00 | 86,800.00 | 87,400.00 | 82,521.62 | 98,734 |
| 2024-09-04 | 91,100.00 | 92,700.00 | 87,500.00 | 89,000.00 | 84,032.32 | 156,055 |
| 2024-09-03 | 95,300.00 | 96,100.00 | 93,500.00 | 93,800.00 | 88,564.40 | 88,068 |
| 2024-09-02 | 101,000.00 | 101,100.00 | 93,300.00 | 95,300.00 | 89,980.67 | 219,389 |
| 2024-08-30 | 103,600.00 | 104,700.00 | 97,900.00 | 101,500.00 | 95,834.61 | 203,102 |
| 2024-08-29 | 105,700.00 | 106,200.00 | 102,100.00 | 103,600.00 | 97,817.39 | 94,114 |
| 2024-08-28 | 107,000.00 | 108,300.00 | 102,300.00 | 104,800.00 | 98,950.41 | 118,696 |
| 2024-08-27 | 105,100.00 | 105,700.00 | 100,800.00 | 104,600.00 | 98,761.58 | 108,961 |
| 2024-08-26 | 105,100.00 | 108,500.00 | 104,300.00 | 105,900.00 | 99,989.02 | 106,945 |
| 2024-08-23 | 103,500.00 | 109,600.00 | 102,800.00 | 104,700.00 | 98,856.00 | 185,521 |
| 2024-08-22 | 104,400.00 | 105,900.00 | 102,400.00 | 103,800.00 | 98,006.23 | 63,420 |
| 2024-08-21 | 105,600.00 | 106,600.00 | 103,000.00 | 104,900.00 | 99,044.83 | 68,677 |
| 2024-08-20 | 108,200.00 | 109,000.00 | 104,200.00 | 106,700.00 | 100,744.36 | 130,618 |
| 2024-08-19 | 103,700.00 | 108,300.00 | 101,200.00 | 106,500.00 | 100,555.53 | 277,123 |
| 2024-08-16 | 97,000.00 | 104,500.00 | 96,100.00 | 99,800.00 | 94,229.50 | 304,320 |
| 2024-08-14 | 88,000.00 | 94,300.00 | 87,500.00 | 90,100.00 | 85,070.92 | 177,500 |
| 2024-08-13 | 88,300.00 | 89,500.00 | 86,400.00 | 86,700.00 | 81,860.70 | 54,575 |
| 2024-08-12 | 87,600.00 | 90,600.00 | 87,500.00 | 88,800.00 | 83,843.48 | 58,860 |
| 2024-08-09 | 85,000.00 | 88,300.00 | 83,700.00 | 87,500.00 | 82,616.04 | 85,966 |
| 2024-08-08 | 82,500.00 | 84,200.00 | 80,500.00 | 83,700.00 | 79,028.15 | 64,159 |
| 2024-08-07 | 78,100.00 | 85,000.00 | 77,900.00 | 83,700.00 | 79,028.15 | 101,023 |
| 2024-08-06 | 79,400.00 | 82,600.00 | 78,800.00 | 79,500.00 | 75,062.58 | 72,577 |
| 2024-08-05 | 83,200.00 | 83,900.00 | 75,100.00 | 77,200.00 | 72,890.95 | 101,043 |
| 2024-08-02 | 90,500.00 | 90,800.00 | 84,100.00 | 85,300.00 | 80,538.84 | 124,027 |
| 2024-08-01 | 91,100.00 | 93,400.00 | 90,600.00 | 91,700.00 | 86,581.61 | 70,538 |
| 2024-07-31 | 90,200.00 | 92,900.00 | 89,500.00 | 92,100.00 | 86,959.29 | 39,099 |
| 2024-07-30 | 89,000.00 | 93,700.00 | 88,800.00 | 90,100.00 | 85,070.92 | 57,347 |
| 2024-07-29 | 89,000.00 | 91,500.00 | 87,800.00 | 89,700.00 | 84,693.25 | 57,718 |
| 2024-07-26 | 88,700.00 | 90,900.00 | 87,600.00 | 89,000.00 | 84,032.32 | 66,237 |
| 2024-07-25 | 91,000.00 | 91,100.00 | 87,100.00 | 87,900.00 | 82,993.72 | 71,095 |
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.