Sebang Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	7,250.00	7,250.00	7,200.00	7,220.00	6,022.60	45
2021-11-24	7,280.00	7,390.00	7,180.00	7,180.00	5,989.24	2,322
2021-11-23	7,350.00	7,350.00	7,220.00	7,280.00	6,072.65	579
2021-11-22	7,210.00	7,210.00	7,180.00	7,210.00	6,014.26	928
2021-11-19	7,210.00	7,210.00	7,120.00	7,210.00	6,014.26	1,687
2021-11-18	7,210.00	7,210.00	7,210.00	7,210.00	6,014.26	426
2021-11-17	7,220.00	7,220.00	7,170.00	7,220.00	6,022.60	67
2021-11-16	7,200.00	7,220.00	7,200.00	7,220.00	6,022.60	1,000
2021-11-15	7,100.00	7,200.00	7,100.00	7,200.00	6,005.92	379
2021-11-12	6,970.00	7,100.00	6,920.00	7,100.00	5,922.50	270
2021-11-11	6,970.00	6,970.00	6,930.00	6,970.00	5,814.06	307
2021-11-10	7,080.00	7,080.00	6,970.00	6,970.00	5,814.06	94
2021-11-09	7,130.00	7,130.00	7,010.00	7,020.00	5,855.77	7,694
2021-11-08	7,040.00	7,040.00	7,040.00	7,040.00	5,872.46	2,421
2021-11-05	7,040.00	7,070.00	7,040.00	7,040.00	5,872.46	7,043
2021-11-04	7,150.00	7,150.00	7,040.00	7,040.00	5,872.46	9,383
2021-11-03	7,170.00	7,170.00	7,090.00	7,100.00	5,922.50	7,438
2021-11-02	7,140.00	7,180.00	7,140.00	7,140.00	5,955.87	9,264
2021-11-01	7,160.00	7,200.00	7,070.00	7,130.00	5,947.53	9,895
2021-10-29	7,200.00	7,260.00	7,160.00	7,160.00	5,972.55	489
2021-10-28	7,200.00	7,210.00	7,160.00	7,200.00	6,005.92	16,043
2021-10-27	7,270.00	7,270.00	7,160.00	7,190.00	5,997.58	11,244
2021-10-26	7,280.00	7,280.00	7,240.00	7,260.00	6,055.97	10,692

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.