Sebang Global Battery Co., Ltd. (KRX:004490)
South Korea · Delayed Price · Currency is KRW 62,000
-200 (-0.32%)
Last updated: Sep 8, 2025, 1:42 PM KST
Sebang Global Battery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 62,000.00 | 62,300.00 | 61,600.00 | 62,200.00 | 62,200.00 | 0.32% | 23,041 |
| Sep 4, 2025 | 61,600.00 | 62,300.00 | 61,600.00 | 62,000.00 | 62,000.00 | - | 11,345 |
| Sep 3, 2025 | 60,900.00 | 62,000.00 | 60,800.00 | 62,000.00 | 62,000.00 | 0.98% | 19,164 |
| Sep 2, 2025 | 61,700.00 | 61,800.00 | 60,400.00 | 61,400.00 | 61,400.00 | -0.49% | 49,375 |
| Sep 1, 2025 | 62,400.00 | 62,700.00 | 61,300.00 | 61,700.00 | 61,700.00 | -0.96% | 29,389 |
| Aug 29, 2025 | 62,700.00 | 63,600.00 | 62,100.00 | 62,300.00 | 62,300.00 | -0.80% | 29,214 |
| Aug 28, 2025 | 62,200.00 | 63,300.00 | 62,000.00 | 62,800.00 | 62,800.00 | 0.96% | 31,313 |
| Aug 27, 2025 | 62,600.00 | 62,900.00 | 61,600.00 | 62,200.00 | 62,200.00 | -0.48% | 44,910 |
| Aug 26, 2025 | 63,000.00 | 63,800.00 | 62,500.00 | 62,500.00 | 62,500.00 | -0.95% | 29,111 |
| Aug 25, 2025 | 63,100.00 | 63,400.00 | 62,500.00 | 63,100.00 | 63,100.00 | 0.64% | 21,663 |
| Aug 22, 2025 | 61,900.00 | 63,900.00 | 61,900.00 | 62,700.00 | 62,700.00 | 1.13% | 64,355 |
| Aug 21, 2025 | 62,100.00 | 62,800.00 | 61,900.00 | 62,000.00 | 62,000.00 | -0.32% | 41,228 |
| Aug 20, 2025 | 62,900.00 | 63,100.00 | 61,200.00 | 62,200.00 | 62,200.00 | -1.58% | 54,217 |
| Aug 19, 2025 | 63,600.00 | 63,900.00 | 62,500.00 | 63,200.00 | 63,200.00 | 0.16% | 37,330 |
| Aug 18, 2025 | 64,300.00 | 64,300.00 | 62,900.00 | 63,100.00 | 63,100.00 | -1.87% | 48,158 |
| Aug 14, 2025 | 65,600.00 | 66,200.00 | 64,300.00 | 64,300.00 | 64,300.00 | -2.43% | 47,274 |
| Aug 13, 2025 | 65,800.00 | 66,000.00 | 64,700.00 | 65,900.00 | 65,900.00 | 1.23% | 42,811 |
| Aug 12, 2025 | 65,700.00 | 66,200.00 | 64,900.00 | 65,100.00 | 65,100.00 | -0.76% | 25,911 |
| Aug 11, 2025 | 64,500.00 | 66,100.00 | 64,500.00 | 65,600.00 | 65,600.00 | 1.71% | 32,948 |
| Aug 8, 2025 | 64,800.00 | 65,300.00 | 64,300.00 | 64,500.00 | 64,500.00 | -0.77% | 29,001 |
| Aug 7, 2025 | 65,900.00 | 66,200.00 | 64,400.00 | 65,000.00 | 65,000.00 | -1.07% | 51,213 |
| Aug 6, 2025 | 64,700.00 | 66,100.00 | 64,700.00 | 65,700.00 | 65,700.00 | 1.55% | 38,227 |
| Aug 5, 2025 | 64,600.00 | 65,500.00 | 64,400.00 | 64,700.00 | 64,700.00 | 1.09% | 29,489 |
| Aug 4, 2025 | 63,400.00 | 64,600.00 | 62,600.00 | 64,000.00 | 64,000.00 | 1.75% | 37,332 |
| Aug 1, 2025 | 65,800.00 | 66,600.00 | 62,400.00 | 62,900.00 | 62,900.00 | -5.56% | 106,038 |
| Jul 31, 2025 | 70,700.00 | 70,700.00 | 65,500.00 | 66,600.00 | 66,600.00 | -7.76% | 156,701 |
| Jul 30, 2025 | 71,200.00 | 73,000.00 | 70,800.00 | 72,200.00 | 72,200.00 | 1.40% | 44,775 |
| Jul 29, 2025 | 71,600.00 | 72,000.00 | 69,400.00 | 71,200.00 | 71,200.00 | -0.84% | 46,570 |
| Jul 28, 2025 | 72,900.00 | 73,600.00 | 71,600.00 | 71,800.00 | 71,800.00 | -0.83% | 39,464 |
| Jul 25, 2025 | 73,000.00 | 73,600.00 | 72,000.00 | 72,400.00 | 72,400.00 | -1.36% | 43,176 |
| Jul 24, 2025 | 75,100.00 | 75,800.00 | 72,000.00 | 73,400.00 | 73,400.00 | -1.34% | 73,017 |
| Jul 23, 2025 | 72,400.00 | 75,600.00 | 72,400.00 | 74,400.00 | 74,400.00 | 3.62% | 113,329 |
| Jul 22, 2025 | 73,100.00 | 73,500.00 | 71,500.00 | 71,800.00 | 71,800.00 | -1.51% | 40,980 |
| Jul 21, 2025 | 72,500.00 | 73,100.00 | 72,100.00 | 72,900.00 | 72,900.00 | 1.39% | 31,987 |
| Jul 18, 2025 | 72,400.00 | 74,400.00 | 71,800.00 | 71,900.00 | 71,900.00 | -0.69% | 71,779 |
| Jul 17, 2025 | 72,500.00 | 72,500.00 | 71,100.00 | 72,400.00 | 72,400.00 | - | 42,277 |
| Jul 16, 2025 | 73,000.00 | 73,300.00 | 72,100.00 | 72,400.00 | 72,400.00 | -0.82% | 37,246 |
| Jul 15, 2025 | 72,300.00 | 73,100.00 | 71,300.00 | 73,000.00 | 73,000.00 | 0.97% | 47,779 |
| Jul 14, 2025 | 71,100.00 | 72,600.00 | 70,400.00 | 72,300.00 | 72,300.00 | 0.28% | 44,431 |
| Jul 11, 2025 | 71,700.00 | 73,200.00 | 71,000.00 | 72,100.00 | 72,100.00 | 0.98% | 50,872 |
| Jul 10, 2025 | 70,800.00 | 71,800.00 | 70,500.00 | 71,400.00 | 71,400.00 | 0.85% | 49,655 |
| Jul 9, 2025 | 69,300.00 | 71,900.00 | 68,600.00 | 70,800.00 | 70,800.00 | 2.16% | 44,253 |
| Jul 8, 2025 | 68,700.00 | 69,600.00 | 68,200.00 | 69,300.00 | 69,300.00 | 0.73% | 41,222 |
| Jul 7, 2025 | 70,100.00 | 70,100.00 | 68,700.00 | 68,800.00 | 68,800.00 | -1.85% | 33,138 |
| Jul 4, 2025 | 71,200.00 | 71,500.00 | 69,600.00 | 70,100.00 | 70,100.00 | -1.41% | 39,194 |
| Jul 3, 2025 | 70,000.00 | 71,200.00 | 69,300.00 | 71,100.00 | 71,100.00 | 2.16% | 53,108 |
| Jul 2, 2025 | 70,200.00 | 70,500.00 | 69,000.00 | 69,600.00 | 69,600.00 | -0.57% | 32,959 |
| Jul 1, 2025 | 68,600.00 | 70,700.00 | 68,600.00 | 70,000.00 | 70,000.00 | 2.04% | 39,603 |
| Jun 30, 2025 | 68,200.00 | 68,900.00 | 67,300.00 | 68,600.00 | 68,600.00 | 1.18% | 34,054 |
| Jun 27, 2025 | 68,200.00 | 68,700.00 | 67,100.00 | 67,800.00 | 67,800.00 | -1.17% | 44,084 |