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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	58,700	58,300	58,300	59,000	57,300	105,896
November 06, 2025	61,600	59,300	59,300	62,500	57,300	159,150
November 05, 2025	64,000	61,700	61,700	64,000	61,100	81,986
November 04, 2025	64,500	63,900	63,900	64,900	63,600	46,753
November 03, 2025	65,200	64,400	64,400	65,400	63,700	67,112
October 31, 2025	64,800	65,200	65,200	66,100	64,700	79,531
October 30, 2025	66,500	65,100	65,100	66,900	64,600	88,048
October 29, 2025	65,800	65,200	65,200	66,000	64,600	37,376
October 28, 2025	66,000	65,200	65,200	66,000	64,700	63,852
October 27, 2025	67,000	66,100	66,100	67,500	65,400	85,512
October 24, 2025	65,000	66,100	66,100	66,700	64,400	70,760
October 23, 2025	66,000	64,800	64,800	66,400	64,400	50,147
October 22, 2025	65,200	66,600	66,600	66,600	64,500	60,158
October 21, 2025	65,100	64,700	64,700	66,000	64,500	50,011
October 20, 2025	65,300	65,200	65,200	65,600	63,600	34,627
October 17, 2025	64,100	65,100	65,100	65,700	63,800	41,337
October 16, 2025	63,500	64,700	64,700	65,400	63,500	60,950
October 15, 2025	62,200	62,900	62,900	63,000	62,000	27,123
October 14, 2025	62,600	62,600	62,600	63,400	62,000	67,756
October 13, 2025	62,800	62,900	62,900	62,900	61,200	44,729
October 10, 2025	64,900	63,800	63,800	65,000	62,800	78,989
October 02, 2025	64,900	65,400	65,400	67,200	64,200	101,693
October 01, 2025	63,800	64,900	64,900	66,100	62,900	97,938
September 30, 2025	65,000	63,800	63,800	65,000	63,800	25,754
September 29, 2025	63,600	65,000	65,000	65,500	63,500	57,042
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

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