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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	70,000	71,100	71,100	71,200	69,300	53,108
July 02, 2025	70,200	69,600	69,600	70,500	69,000	32,959
July 01, 2025	68,600	70,000	70,000	70,700	68,600	39,603
June 30, 2025	68,200	68,600	68,600	68,900	67,300	34,054
June 27, 2025	68,200	67,800	67,800	68,700	67,100	44,084
June 26, 2025	69,700	68,600	68,600	69,700	68,000	50,399
June 25, 2025	68,500	69,700	69,700	71,400	68,200	72,410
June 24, 2025	67,000	68,900	68,900	69,400	67,000	58,938
June 23, 2025	67,600	66,300	66,300	68,000	65,900	70,022
June 20, 2025	68,900	69,100	69,100	69,500	68,000	101,245
June 19, 2025	68,600	68,700	68,700	69,200	67,900	44,931
June 18, 2025	68,600	68,800	68,800	69,700	68,100	36,490
June 17, 2025	69,600	69,500	69,500	70,800	68,200	38,998
June 16, 2025	67,700	69,700	69,700	70,000	67,400	33,482
June 13, 2025	70,100	67,800	67,800	70,100	67,500	122,170
June 12, 2025	69,700	70,400	70,400	71,400	69,700	72,712
June 11, 2025	69,500	70,300	70,300	70,700	69,500	38,660
June 10, 2025	69,700	70,000	70,000	70,300	69,100	49,406
June 09, 2025	68,600	69,400	69,400	70,400	68,500	43,148
June 05, 2025	67,200	68,500	68,500	69,700	67,000	45,272
June 04, 2025	65,900	67,600	67,600	67,800	65,900	55,651
June 02, 2025	66,600	65,500	65,500	67,500	64,800	32,790
May 30, 2025	68,500	66,900	66,900	69,200	66,800	59,972
May 29, 2025	67,500	69,600	69,600	69,700	66,500	48,016
May 28, 2025	67,000	67,400	67,400	67,700	66,300	48,180
May 27, 2025	66,000	65,600	65,600	66,500	65,100	19,616
May 26, 2025	64,100	66,300	66,300	66,500	63,700	33,781
May 23, 2025	63,500	63,700	63,700	64,400	63,100	17,847
May 22, 2025	64,500	63,500	63,500	64,700	63,100	39,849

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