Sebang Global Battery Co., Ltd. - 004490.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	63,400	63,300	63,300	63,600	62,600	72,661
September 25, 2025	63,900	63,600	63,600	64,100	63,300	16,968
September 24, 2025	63,700	64,200	64,200	64,200	62,900	42,386
September 23, 2025	63,500	63,800	63,800	64,100	63,400	22,905
September 22, 2025	63,400	63,500	63,500	63,900	63,000	29,094
September 19, 2025	64,000	63,400	63,400	64,200	63,200	49,847
September 18, 2025	63,700	64,200	64,200	64,400	63,050	39,898
September 17, 2025	63,900	63,900	63,900	64,200	63,400	35,658
September 16, 2025	63,600	64,100	64,100	64,200	63,200	36,158
September 15, 2025	63,100	63,500	63,500	63,500	62,500	63,337
September 12, 2025	63,200	63,100	63,100	63,400	62,900	38,590
September 11, 2025	63,000	63,200	63,200	63,500	62,300	40,896
September 10, 2025	62,200	63,200	63,200	63,400	62,200	39,173
September 09, 2025	62,300	62,600	62,600	62,600	61,800	18,948
September 08, 2025	62,100	62,200	62,200	62,200	61,400	13,208
September 05, 2025	62,000	62,200	62,200	62,300	61,600	28,431
September 04, 2025	61,600	62,000	62,000	62,300	61,600	9,990
September 03, 2025	60,900	62,000	62,000	62,000	60,800	19,164
September 02, 2025	61,700	61,400	61,400	61,800	60,400	49,375
September 01, 2025	62,400	61,700	61,700	62,700	61,300	29,389
August 29, 2025	62,700	62,300	62,300	63,600	62,100	29,214
August 28, 2025	62,200	62,800	62,800	63,300	62,000	31,313
August 27, 2025	62,600	62,200	62,200	62,900	61,600	44,910
August 26, 2025	63,000	62,500	62,500	63,800	62,500	29,111
August 25, 2025	63,100	63,100	63,100	63,400	62,500	21,663
August 22, 2025	61,900	62,700	62,700	63,900	61,900	64,355
August 21, 2025	62,100	62,000	62,000	62,800	61,900	41,228
August 20, 2025	62,900	62,200	62,200	63,100	61,200	54,217
August 19, 2025	63,600	63,200	63,200	63,900	62,500	37,330
August 18, 2025	64,300	63,100	63,100	64,300	62,900	45,282
August 14, 2025	65,600	64,300	64,300	66,200	64,300	47,263
August 13, 2025	65,800	65,900	65,900	66,000	64,700	42,811
August 12, 2025	65,700	65,100	65,100	66,200	64,900	25,911
August 11, 2025	64,500	65,600	65,600	66,100	64,500	32,948
August 08, 2025	64,800	64,500	64,500	65,300	64,300	29,001
August 07, 2025	65,900	65,000	65,000	66,200	64,400	51,213
August 06, 2025	64,700	65,700	65,700	66,100	64,700	38,227
August 05, 2025	64,600	64,700	64,700	65,500	64,400	29,489
August 04, 2025	63,400	64,000	64,000	64,600	62,600	37,332
August 01, 2025	65,800	62,900	62,900	66,600	62,400	106,038
July 31, 2025	70,700	66,600	66,600	70,700	65,500	156,701
July 30, 2025	71,200	72,200	72,200	73,000	70,800	44,775
July 29, 2025	71,600	71,200	71,200	72,000	69,400	46,570
July 28, 2025	72,900	71,800	71,800	73,600	71,600	39,464
July 25, 2025	73,000	72,400	72,400	73,600	72,000	43,176
July 24, 2025	75,100	73,400	73,400	75,800	72,000	73,017
July 23, 2025	72,400	74,400	74,400	75,600	72,400	113,329
July 22, 2025	73,100	71,800	71,800	73,500	71,500	40,980
July 21, 2025	72,500	72,900	72,900	73,100	72,100	31,987
July 18, 2025	72,400	71,900	71,900	74,400	71,800	71,779
July 17, 2025	72,500	72,400	72,400	72,500	71,100	42,277
July 16, 2025	73,000	72,400	72,400	73,300	72,100	37,246
July 15, 2025	72,300	73,000	73,000	73,100	71,300	47,779
July 14, 2025	71,100	72,300	72,300	72,600	70,400	44,431
July 11, 2025	71,700	72,100	72,100	73,200	71,000	50,872
July 10, 2025	70,800	71,400	71,400	71,800	70,500	49,655
July 09, 2025	69,300	70,800	70,800	71,900	68,600	44,253
July 08, 2025	68,700	69,300	69,300	69,600	68,200	41,222
July 07, 2025	70,100	68,800	68,800	70,100	68,700	33,138
July 04, 2025	71,200	70,100	70,100	71,500	69,600	39,194

Sebang Global Battery Co., Ltd. (004490.KS) KSC