Sebang Global Battery Co., Ltd. (KRX:004490)
South Korea · Delayed Price · Currency is KRW 65,600
+700 (1.08%)
At close: Oct 2, 2025
Sebang Global Battery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 64,900.00 | 67,200.00 | 64,200.00 | 65,400.00 | 65,400.00 | 0.77% | 101,693 |
| Oct 1, 2025 | 63,800.00 | 66,100.00 | 62,900.00 | 64,900.00 | 64,900.00 | 1.72% | 97,938 |
| Sep 30, 2025 | 65,000.00 | 65,000.00 | 63,800.00 | 63,800.00 | 63,800.00 | -1.85% | 25,754 |
| Sep 29, 2025 | 63,600.00 | 65,500.00 | 63,500.00 | 65,000.00 | 65,000.00 | 2.69% | 57,042 |
| Sep 26, 2025 | 63,400.00 | 63,600.00 | 62,600.00 | 63,300.00 | 63,300.00 | -0.47% | 75,294 |
| Sep 25, 2025 | 63,900.00 | 64,100.00 | 63,300.00 | 63,600.00 | 63,600.00 | -0.93% | 16,968 |
| Sep 24, 2025 | 63,700.00 | 64,200.00 | 62,900.00 | 64,200.00 | 64,200.00 | 0.63% | 42,386 |
| Sep 23, 2025 | 63,500.00 | 64,100.00 | 63,400.00 | 63,800.00 | 63,800.00 | 0.47% | 22,905 |
| Sep 22, 2025 | 63,400.00 | 63,900.00 | 63,000.00 | 63,500.00 | 63,500.00 | 0.16% | 29,094 |
| Sep 19, 2025 | 64,000.00 | 64,200.00 | 63,200.00 | 63,400.00 | 63,400.00 | -1.25% | 49,847 |
| Sep 18, 2025 | 63,700.00 | 64,400.00 | 63,050.00 | 64,200.00 | 64,200.00 | 0.47% | 39,898 |
| Sep 17, 2025 | 63,900.00 | 64,200.00 | 63,400.00 | 63,900.00 | 63,900.00 | -0.31% | 35,658 |
| Sep 16, 2025 | 63,600.00 | 64,200.00 | 63,200.00 | 64,100.00 | 64,100.00 | 0.94% | 36,158 |
| Sep 15, 2025 | 63,100.00 | 63,500.00 | 62,500.00 | 63,500.00 | 63,500.00 | 0.63% | 63,337 |
| Sep 12, 2025 | 63,200.00 | 63,400.00 | 62,900.00 | 63,100.00 | 63,100.00 | -0.16% | 38,590 |
| Sep 11, 2025 | 63,000.00 | 63,500.00 | 62,300.00 | 63,200.00 | 63,200.00 | - | 40,896 |
| Sep 10, 2025 | 62,200.00 | 63,400.00 | 62,200.00 | 63,200.00 | 63,200.00 | 0.96% | 39,173 |
| Sep 9, 2025 | 62,300.00 | 62,600.00 | 61,800.00 | 62,600.00 | 62,600.00 | 0.64% | 20,312 |
| Sep 8, 2025 | 62,100.00 | 62,200.00 | 61,400.00 | 62,200.00 | 62,200.00 | - | 13,208 |
| Sep 5, 2025 | 62,000.00 | 62,300.00 | 61,600.00 | 62,200.00 | 62,200.00 | 0.32% | 28,431 |
| 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 |