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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	68,000	69,200	69,200	69,300	67,900	42,090
February 19, 2026	67,500	68,400	68,400	68,500	67,100	46,004
February 13, 2026	67,000	66,900	66,900	67,900	66,100	37,653
February 12, 2026	67,500	67,700	67,700	68,300	66,900	59,143
February 11, 2026	68,300	67,200	67,200	68,500	66,400	55,355
February 10, 2026	65,400	67,500	67,500	69,000	65,200	133,028
February 09, 2026	64,000	65,000	65,000	65,000	63,700	40,560
February 06, 2026	63,500	63,000	63,000	63,700	61,100	47,677
February 05, 2026	64,900	64,300	64,300	65,900	64,200	45,870
February 04, 2026	63,600	65,100	65,100	65,300	63,300	45,005
February 03, 2026	62,800	63,700	63,700	63,700	62,300	55,491
February 02, 2026	63,200	62,100	62,100	63,500	61,600	89,043
January 30, 2026	64,400	63,800	63,800	64,700	63,400	46,456
January 29, 2026	64,500	64,900	64,900	65,100	62,800	45,957
January 28, 2026	63,900	64,300	64,300	64,700	63,700	43,230
January 27, 2026	63,900	63,700	63,700	63,900	62,500	50,596
January 26, 2026	64,300	64,200	64,200	64,900	63,800	48,225
January 23, 2026	65,500	64,200	64,200	65,500	63,500	47,039
January 22, 2026	63,300	64,500	64,500	65,700	63,200	62,990
January 21, 2026	62,600	63,300	63,300	63,400	61,500	46,183
January 20, 2026	62,700	63,300	63,300	63,900	62,000	42,543
January 19, 2026	63,900	62,900	62,900	64,200	62,300	38,649
January 16, 2026	63,800	63,600	63,600	64,500	63,100	61,090
January 15, 2026	62,500	63,300	63,300	63,300	62,000	39,212
January 14, 2026	62,300	62,800	62,800	63,200	61,900	32,945
January 13, 2026	62,300	62,300	62,300	63,100	62,000	48,472
January 12, 2026	61,900	62,700	62,700	62,900	61,700	35,732
January 09, 2026	61,600	61,900	61,900	62,200	60,800	23,609
January 08, 2026	61,600	61,300	61,300	61,900	60,000	82,853
January 07, 2026	63,000	62,000	62,000	63,000	61,200	58,993
January 06, 2026	61,900	62,000	62,000	62,700	61,300	54,142
January 05, 2026	62,200	61,900	61,900	62,500	61,500	55,079
January 02, 2026	62,800	62,400	62,400	63,100	61,800	49,026
December 30, 2025	62,800	62,800	62,800	63,300	62,100	29,678
December 29, 2025	63,900	63,400	63,400	63,900	61,800	53,197
December 26, 2025	66,300	64,700	63,600	67,100	64,600	46,354
December 24, 2025	65,700	66,400	66,400	66,800	65,400	48,044
December 23, 2025	66,600	65,500	65,500	66,900	64,800	54,819
December 22, 2025	66,700	66,800	66,800	67,000	66,000	40,576
December 19, 2025	65,200	66,400	66,400	68,000	65,200	43,798
December 18, 2025	66,300	65,100	65,100	66,300	64,100	50,289
December 17, 2025	67,000	66,300	66,300	67,400	65,300	66,279
December 16, 2025	66,700	66,400	66,400	67,000	65,800	41,412
December 15, 2025	66,500	66,700	66,700	67,600	66,100	33,336
December 12, 2025	66,200	67,400	67,400	67,600	65,900	39,609
December 11, 2025	66,100	65,700	65,700	67,100	65,700	51,221
December 10, 2025	65,800	65,500	65,500	66,200	65,000	33,930
December 09, 2025	67,100	66,100	66,100	67,100	65,100	39,526
December 08, 2025	68,500	67,000	67,000	68,500	66,300	58,047
December 05, 2025	67,900	67,900	67,900	68,200	66,700	54,214
December 04, 2025	67,000	67,800	67,800	67,900	66,900	60,309
December 03, 2025	66,900	67,100	67,100	67,600	66,100	68,566
December 02, 2025	66,500	66,900	66,900	67,150	66,000	60,551
December 01, 2025	66,900	66,300	66,300	67,400	65,600	61,889
November 28, 2025	64,800	66,900	66,900	67,800	64,500	173,054
November 27, 2025	61,100	64,500	64,500	65,100	61,100	127,440
November 26, 2025	60,400	61,500	61,500	61,500	59,500	29,439
November 25, 2025	60,000	59,800	59,800	60,500	59,500	38,632
November 24, 2025	59,800	59,700	59,700	61,000	59,400	52,002
November 21, 2025	58,500	58,900	58,900	59,900	58,400	238,218

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