Sebang Global Battery Co., Ltd. (KRX:004490)
South Korea · Delayed Price · Currency is KRW 52,000
+2,150 (4.31%)
At close: Jun 9, 2026
Sebang Global Battery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 50,900.00 | 51,300.00 | 49,450.00 | 49,500.00 | 49,500.00 | -7.48% | 60,233 |
| Jun 5, 2026 | 55,400.00 | 55,900.00 | 52,500.00 | 53,500.00 | 53,500.00 | -4.12% | 50,685 |
| Jun 4, 2026 | 54,400.00 | 56,300.00 | 54,100.00 | 55,800.00 | 55,800.00 | 2.76% | 49,125 |
| Jun 2, 2026 | 54,400.00 | 54,800.00 | 52,500.00 | 54,300.00 | 54,300.00 | -0.91% | 78,385 |
| Jun 1, 2026 | 56,100.00 | 56,200.00 | 54,600.00 | 54,800.00 | 54,800.00 | -2.14% | 66,337 |
| May 29, 2026 | 55,300.00 | 56,800.00 | 55,200.00 | 56,000.00 | 56,000.00 | -0.18% | 70,937 |
| May 28, 2026 | 56,400.00 | 57,000.00 | 54,300.00 | 56,100.00 | 56,100.00 | -0.36% | 67,475 |
| May 27, 2026 | 58,100.00 | 58,100.00 | 55,500.00 | 56,300.00 | 56,300.00 | -3.26% | 69,809 |
| May 26, 2026 | 60,200.00 | 60,700.00 | 56,900.00 | 58,200.00 | 58,200.00 | -2.18% | 78,673 |
| May 22, 2026 | 58,300.00 | 59,700.00 | 58,200.00 | 59,500.00 | 59,500.00 | 3.12% | 49,150 |
| May 21, 2026 | 56,800.00 | 58,100.00 | 56,800.00 | 57,700.00 | 57,700.00 | 2.67% | 44,999 |
| May 20, 2026 | 56,900.00 | 57,900.00 | 55,800.00 | 56,200.00 | 56,200.00 | -3.60% | 59,242 |
| May 19, 2026 | 58,900.00 | 59,300.00 | 57,100.00 | 58,300.00 | 58,300.00 | -1.02% | 55,430 |
| May 18, 2026 | 61,000.00 | 61,100.00 | 58,500.00 | 58,900.00 | 58,900.00 | -4.23% | 95,654 |
| May 15, 2026 | 62,000.00 | 62,400.00 | 59,700.00 | 61,500.00 | 61,500.00 | -1.44% | 117,917 |
| May 14, 2026 | 61,300.00 | 62,400.00 | 60,600.00 | 62,400.00 | 62,400.00 | 1.46% | 66,270 |
| May 13, 2026 | 62,100.00 | 62,100.00 | 60,600.00 | 61,500.00 | 61,500.00 | -0.49% | 47,884 |
| May 12, 2026 | 63,700.00 | 63,700.00 | 60,100.00 | 61,800.00 | 61,800.00 | -2.98% | 65,966 |
| May 11, 2026 | 65,800.00 | 65,900.00 | 63,200.00 | 63,700.00 | 63,700.00 | -1.09% | 61,398 |
| May 8, 2026 | 64,700.00 | 65,100.00 | 63,700.00 | 64,400.00 | 64,400.00 | -0.31% | 42,427 |
| May 7, 2026 | 65,400.00 | 65,400.00 | 64,000.00 | 64,600.00 | 64,600.00 | -0.46% | 36,154 |
| May 6, 2026 | 67,000.00 | 67,000.00 | 63,800.00 | 64,900.00 | 64,900.00 | -3.28% | 82,913 |
| May 4, 2026 | 67,000.00 | 67,900.00 | 66,300.00 | 67,100.00 | 67,100.00 | 1.67% | 52,133 |
| Apr 30, 2026 | 68,600.00 | 68,600.00 | 65,500.00 | 66,000.00 | 66,000.00 | -2.08% | 64,789 |
| Apr 29, 2026 | 65,700.00 | 67,500.00 | 64,900.00 | 67,400.00 | 67,400.00 | 1.97% | 51,581 |
| Apr 28, 2026 | 65,500.00 | 66,600.00 | 65,100.00 | 66,100.00 | 66,100.00 | 1.69% | 61,158 |
| Apr 27, 2026 | 65,100.00 | 65,300.00 | 64,300.00 | 65,000.00 | 65,000.00 | 1.09% | 37,431 |
| Apr 24, 2026 | 63,800.00 | 64,300.00 | 62,900.00 | 64,300.00 | 64,300.00 | 0.78% | 32,999 |
| Apr 23, 2026 | 65,500.00 | 65,500.00 | 62,800.00 | 63,800.00 | 63,800.00 | -1.69% | 39,555 |
| Apr 22, 2026 | 65,200.00 | 65,400.00 | 63,800.00 | 64,900.00 | 64,900.00 | -0.31% | 58,335 |
| Apr 21, 2026 | 61,900.00 | 65,500.00 | 61,900.00 | 65,100.00 | 65,100.00 | 6.03% | 109,025 |
| Apr 20, 2026 | 61,600.00 | 62,000.00 | 61,000.00 | 61,400.00 | 61,400.00 | - | 29,596 |
| Apr 17, 2026 | 61,600.00 | 61,800.00 | 60,900.00 | 61,400.00 | 61,400.00 | - | 31,027 |
| Apr 16, 2026 | 61,100.00 | 61,700.00 | 60,900.00 | 61,400.00 | 61,400.00 | 1.32% | 41,583 |
| Apr 15, 2026 | 61,300.00 | 61,400.00 | 60,500.00 | 60,600.00 | 60,600.00 | 0.17% | 40,625 |
| Apr 14, 2026 | 60,100.00 | 60,800.00 | 59,900.00 | 60,500.00 | 60,500.00 | 1.51% | 28,261 |
| Apr 13, 2026 | 59,900.00 | 60,400.00 | 59,400.00 | 59,600.00 | 59,600.00 | -1.49% | 34,900 |
| Apr 10, 2026 | 60,000.00 | 60,800.00 | 60,000.00 | 60,500.00 | 60,500.00 | 1.34% | 46,677 |
| Apr 9, 2026 | 60,600.00 | 60,900.00 | 59,600.00 | 59,700.00 | 59,700.00 | -2.29% | 50,168 |
| Apr 8, 2026 | 61,200.00 | 61,700.00 | 60,500.00 | 61,100.00 | 61,100.00 | 2.52% | 50,746 |
| Apr 7, 2026 | 60,200.00 | 60,700.00 | 59,200.00 | 59,600.00 | 59,600.00 | -0.33% | 31,124 |
| Apr 6, 2026 | 60,000.00 | 60,300.00 | 59,100.00 | 59,800.00 | 59,800.00 | -0.83% | 37,603 |
| Apr 3, 2026 | 60,800.00 | 61,400.00 | 60,000.00 | 60,300.00 | 60,300.00 | 0.84% | 27,572 |
| Apr 2, 2026 | 61,700.00 | 62,600.00 | 59,500.00 | 59,800.00 | 59,800.00 | -2.61% | 50,853 |
| Apr 1, 2026 | 60,400.00 | 61,500.00 | 60,000.00 | 61,400.00 | 61,400.00 | 3.19% | 39,204 |
| Mar 31, 2026 | 59,300.00 | 60,800.00 | 58,300.00 | 59,500.00 | 59,500.00 | -0.67% | 51,250 |
| Mar 30, 2026 | 58,800.00 | 60,000.00 | 57,800.00 | 59,900.00 | 59,900.00 | -0.99% | 20,483 |
| Mar 27, 2026 | 59,900.00 | 60,600.00 | 58,700.00 | 60,500.00 | 60,500.00 | -0.17% | 23,118 |
| Mar 26, 2026 | 61,400.00 | 61,400.00 | 59,900.00 | 60,600.00 | 60,600.00 | -1.30% | 23,230 |
| Mar 25, 2026 | 60,500.00 | 61,600.00 | 60,400.00 | 61,400.00 | 61,400.00 | 2.33% | 26,615 |