Sebang Global Battery Co., Ltd. (KRX:004490)
South Korea · Delayed Price · Currency is KRW 66,300
+6,200 (10.32%)
At close: Aug 28, 2026
Sebang Global Battery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 60,500.00 | 68,100.00 | 60,500.00 | 66,300.00 | 66,300.00 | 10.32% | 300,491 |
| Aug 27, 2026 | 59,600.00 | 60,200.00 | 58,500.00 | 60,100.00 | 60,100.00 | 0.50% | 66,797 |
| Aug 26, 2026 | 59,000.00 | 63,300.00 | 59,000.00 | 59,800.00 | 59,800.00 | 4.73% | 144,624 |
| Aug 25, 2026 | 56,900.00 | 57,400.00 | 55,100.00 | 57,100.00 | 57,100.00 | - | 29,156 |
| Aug 24, 2026 | 54,700.00 | 57,300.00 | 54,300.00 | 57,100.00 | 57,100.00 | 4.77% | 37,069 |
| Aug 21, 2026 | 55,000.00 | 55,000.00 | 53,400.00 | 54,500.00 | 54,500.00 | -1.09% | 31,087 |
| Aug 20, 2026 | 55,400.00 | 56,400.00 | 54,600.00 | 55,100.00 | 55,100.00 | -1.08% | 24,049 |
| Aug 19, 2026 | 54,200.00 | 55,700.00 | 52,900.00 | 55,700.00 | 55,700.00 | 1.09% | 46,028 |
| Aug 18, 2026 | 58,000.00 | 58,400.00 | 54,400.00 | 55,100.00 | 55,100.00 | -5.00% | 42,727 |
| Aug 14, 2026 | 55,600.00 | 58,100.00 | 55,400.00 | 58,000.00 | 58,000.00 | 4.88% | 37,468 |
| Aug 13, 2026 | 56,200.00 | 56,200.00 | 54,700.00 | 55,300.00 | 55,300.00 | -0.72% | 38,821 |
| Aug 12, 2026 | 55,900.00 | 56,000.00 | 54,800.00 | 55,700.00 | 55,700.00 | -0.71% | 28,693 |
| Aug 11, 2026 | 55,600.00 | 57,000.00 | 55,400.00 | 56,100.00 | 56,100.00 | 0.18% | 48,260 |
| Aug 10, 2026 | 55,300.00 | 56,000.00 | 54,100.00 | 56,000.00 | 56,000.00 | 0.72% | 30,054 |
| Aug 7, 2026 | 54,500.00 | 56,100.00 | 54,300.00 | 55,600.00 | 55,600.00 | 2.39% | 25,701 |
| Aug 6, 2026 | 53,000.00 | 54,700.00 | 52,900.00 | 54,300.00 | 54,300.00 | 2.07% | 37,175 |
| Aug 5, 2026 | 53,400.00 | 53,700.00 | 52,800.00 | 53,200.00 | 53,200.00 | 2.11% | 24,253 |
| Aug 4, 2026 | 50,800.00 | 52,100.00 | 50,700.00 | 52,100.00 | 52,100.00 | 2.56% | 22,305 |
| Aug 3, 2026 | 50,900.00 | 52,000.00 | 50,100.00 | 50,800.00 | 50,800.00 | -1.36% | 17,311 |
| Jul 31, 2026 | 49,850.00 | 51,600.00 | 47,400.00 | 51,500.00 | 51,500.00 | 5.53% | 26,031 |
| Jul 30, 2026 | 46,900.00 | 50,200.00 | 46,900.00 | 48,800.00 | 48,800.00 | 2.31% | 35,889 |
| Jul 29, 2026 | 50,000.00 | 50,600.00 | 46,950.00 | 47,700.00 | 47,700.00 | -3.83% | 49,071 |
| Jul 28, 2026 | 51,500.00 | 51,500.00 | 49,050.00 | 49,600.00 | 49,600.00 | -5.34% | 39,387 |
| Jul 27, 2026 | 53,400.00 | 53,700.00 | 51,700.00 | 52,400.00 | 52,400.00 | -1.50% | 32,706 |
| Jul 24, 2026 | 53,200.00 | 54,200.00 | 52,600.00 | 53,200.00 | 53,200.00 | -1.12% | 30,523 |
| Jul 23, 2026 | 52,700.00 | 54,100.00 | 52,400.00 | 53,800.00 | 53,800.00 | 2.09% | 30,527 |
| Jul 22, 2026 | 53,000.00 | 54,400.00 | 52,400.00 | 52,700.00 | 52,700.00 | 0.19% | 28,252 |
| Jul 21, 2026 | 53,700.00 | 53,700.00 | 52,100.00 | 52,600.00 | 52,600.00 | -2.41% | 29,678 |
| Jul 20, 2026 | 54,100.00 | 55,400.00 | 53,200.00 | 53,900.00 | 53,900.00 | -2.00% | 31,489 |
| Jul 16, 2026 | 54,800.00 | 56,000.00 | 53,700.00 | 55,000.00 | 55,000.00 | - | 49,893 |
| Jul 15, 2026 | 54,100.00 | 55,500.00 | 53,900.00 | 55,000.00 | 55,000.00 | 3.00% | 36,117 |
| Jul 14, 2026 | 53,600.00 | 54,500.00 | 52,000.00 | 53,400.00 | 53,400.00 | -0.93% | 52,913 |
| Jul 13, 2026 | 53,600.00 | 56,600.00 | 53,200.00 | 53,900.00 | 53,900.00 | 0.37% | 59,301 |
| Jul 10, 2026 | 51,400.00 | 54,600.00 | 51,000.00 | 53,700.00 | 53,700.00 | 5.71% | 61,159 |
| Jul 9, 2026 | 52,000.00 | 52,900.00 | 50,100.00 | 50,800.00 | 50,800.00 | -3.79% | 45,511 |
| Jul 8, 2026 | 52,000.00 | 54,000.00 | 51,100.00 | 52,800.00 | 52,800.00 | 0.76% | 67,023 |
| Jul 7, 2026 | 52,200.00 | 53,100.00 | 50,800.00 | 52,400.00 | 52,400.00 | 0.19% | 31,745 |
| Jul 6, 2026 | 53,300.00 | 53,900.00 | 51,500.00 | 52,300.00 | 52,300.00 | -3.15% | 32,261 |
| Jul 3, 2026 | 53,500.00 | 54,300.00 | 51,800.00 | 54,000.00 | 54,000.00 | 2.08% | 42,889 |
| Jul 2, 2026 | 52,500.00 | 54,700.00 | 52,000.00 | 52,900.00 | 52,900.00 | -2.22% | 26,602 |
| Jul 1, 2026 | 51,700.00 | 54,200.00 | 51,600.00 | 54,100.00 | 54,100.00 | 4.84% | 50,052 |
| Jun 30, 2026 | 53,500.00 | 54,100.00 | 51,300.00 | 51,600.00 | 51,600.00 | -3.55% | 37,470 |
| Jun 29, 2026 | 50,000.00 | 53,900.00 | 49,450.00 | 53,500.00 | 53,500.00 | 8.63% | 71,146 |
| Jun 26, 2026 | 50,900.00 | 50,900.00 | 48,250.00 | 49,250.00 | 49,250.00 | -3.24% | 73,763 |
| Jun 25, 2026 | 52,000.00 | 52,400.00 | 50,500.00 | 50,900.00 | 50,900.00 | 0.79% | 44,593 |
| Jun 24, 2026 | 50,000.00 | 51,400.00 | 49,100.00 | 50,500.00 | 50,500.00 | 0.40% | 58,358 |
| Jun 23, 2026 | 54,100.00 | 54,100.00 | 50,100.00 | 50,300.00 | 50,300.00 | -5.98% | 51,435 |
| Jun 22, 2026 | 57,000.00 | 57,000.00 | 52,700.00 | 53,500.00 | 53,500.00 | -6.30% | 54,228 |
| Jun 19, 2026 | 60,900.00 | 61,200.00 | 56,200.00 | 57,100.00 | 57,100.00 | -7.00% | 74,109 |
| Jun 18, 2026 | 63,200.00 | 65,000.00 | 61,000.00 | 61,400.00 | 61,400.00 | -3.61% | 98,990 |