Sebang Global Battery Co., Ltd. (KRX:004490)
South Korea
· Delayed Price · Currency is KRW 57,900
-4,100 (-6.61%)
At close: Mar 9, 2026
Sebang Global Battery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 58,700.00 | 59,000.00 | 57,000.00 | 57,900.00 | 57,900.00 | -6.61% | 45,808 |
| Mar 6, 2026 | 61,000.00 | 62,500.00 | 60,300.00 | 62,000.00 | 62,000.00 | -0.32% | 38,788 |
| Mar 5, 2026 | 61,000.00 | 63,400.00 | 60,200.00 | 62,200.00 | 62,200.00 | 6.69% | 68,091 |
| Mar 4, 2026 | 63,700.00 | 63,700.00 | 56,600.00 | 58,300.00 | 58,300.00 | -11.13% | 111,167 |
| Mar 3, 2026 | 66,700.00 | 67,700.00 | 65,100.00 | 65,600.00 | 65,600.00 | -4.79% | 86,482 |
| Feb 27, 2026 | 70,600.00 | 70,800.00 | 67,200.00 | 68,900.00 | 68,900.00 | -3.77% | 122,645 |
| Feb 26, 2026 | 71,900.00 | 72,200.00 | 70,300.00 | 71,600.00 | 71,600.00 | 0.14% | 47,015 |
| Feb 25, 2026 | 71,900.00 | 71,900.00 | 70,900.00 | 71,500.00 | 71,500.00 | 0.28% | 53,439 |
| Feb 24, 2026 | 71,700.00 | 72,300.00 | 70,400.00 | 71,300.00 | 71,300.00 | -0.42% | 55,179 |
| Feb 23, 2026 | 74,500.00 | 77,700.00 | 71,100.00 | 71,600.00 | 71,600.00 | 3.47% | 211,739 |
| Feb 20, 2026 | 68,000.00 | 69,300.00 | 67,900.00 | 69,200.00 | 69,200.00 | 1.17% | 38,919 |
| Feb 19, 2026 | 67,500.00 | 68,500.00 | 67,100.00 | 68,400.00 | 68,400.00 | 2.24% | 46,004 |
| Feb 13, 2026 | 67,000.00 | 67,900.00 | 66,100.00 | 66,900.00 | 66,900.00 | -1.18% | 37,653 |
| Feb 12, 2026 | 67,500.00 | 68,300.00 | 66,900.00 | 67,700.00 | 67,700.00 | 0.74% | 59,143 |
| Feb 11, 2026 | 68,300.00 | 68,500.00 | 66,400.00 | 67,200.00 | 67,200.00 | -0.44% | 53,800 |
| Feb 10, 2026 | 65,400.00 | 69,000.00 | 65,200.00 | 67,500.00 | 67,500.00 | 3.85% | 133,028 |
| Feb 9, 2026 | 64,000.00 | 65,000.00 | 63,700.00 | 65,000.00 | 65,000.00 | 3.17% | 38,943 |
| Feb 6, 2026 | 63,500.00 | 63,700.00 | 61,100.00 | 63,000.00 | 63,000.00 | -2.02% | 47,677 |
| Feb 5, 2026 | 64,900.00 | 65,900.00 | 64,200.00 | 64,300.00 | 64,300.00 | -1.23% | 45,870 |
| Feb 4, 2026 | 63,600.00 | 65,300.00 | 63,300.00 | 65,100.00 | 65,100.00 | 2.20% | 45,005 |
| Feb 3, 2026 | 62,800.00 | 63,700.00 | 62,300.00 | 63,700.00 | 63,700.00 | 2.58% | 55,491 |
| Feb 2, 2026 | 63,200.00 | 63,500.00 | 61,600.00 | 62,100.00 | 62,100.00 | -2.66% | 89,043 |
| Jan 30, 2026 | 64,400.00 | 64,700.00 | 63,400.00 | 63,800.00 | 63,800.00 | -1.69% | 46,456 |
| Jan 29, 2026 | 64,500.00 | 65,100.00 | 62,800.00 | 64,900.00 | 64,900.00 | 0.93% | 45,953 |
| Jan 28, 2026 | 63,900.00 | 64,700.00 | 63,700.00 | 64,300.00 | 64,300.00 | 0.94% | 43,230 |
| Jan 27, 2026 | 63,900.00 | 63,900.00 | 62,500.00 | 63,700.00 | 63,700.00 | -0.78% | 50,596 |
| Jan 26, 2026 | 64,300.00 | 64,900.00 | 63,800.00 | 64,200.00 | 64,200.00 | - | 45,936 |
| Jan 23, 2026 | 65,500.00 | 65,500.00 | 63,500.00 | 64,200.00 | 64,200.00 | -0.47% | 47,039 |
| Jan 22, 2026 | 63,300.00 | 65,700.00 | 63,200.00 | 64,500.00 | 64,500.00 | 1.90% | 62,990 |
| Jan 21, 2026 | 62,600.00 | 63,400.00 | 61,500.00 | 63,300.00 | 63,300.00 | - | 46,183 |
| Jan 20, 2026 | 62,700.00 | 63,900.00 | 62,000.00 | 63,300.00 | 63,300.00 | 0.64% | 38,766 |
| Jan 19, 2026 | 63,900.00 | 64,200.00 | 62,300.00 | 62,900.00 | 62,900.00 | -1.10% | 38,649 |
| Jan 16, 2026 | 63,800.00 | 64,500.00 | 63,100.00 | 63,600.00 | 63,600.00 | 0.47% | 61,090 |
| Jan 15, 2026 | 62,500.00 | 63,300.00 | 62,000.00 | 63,300.00 | 63,300.00 | 0.80% | 39,212 |
| Jan 14, 2026 | 62,300.00 | 63,200.00 | 61,900.00 | 62,800.00 | 62,800.00 | 0.80% | 34,484 |
| Jan 13, 2026 | 62,300.00 | 63,100.00 | 62,000.00 | 62,300.00 | 62,300.00 | -0.64% | 48,472 |
| Jan 12, 2026 | 61,900.00 | 62,900.00 | 61,700.00 | 62,700.00 | 62,700.00 | 1.29% | 37,021 |
| Jan 9, 2026 | 61,600.00 | 62,200.00 | 60,800.00 | 61,900.00 | 61,900.00 | 0.98% | 25,181 |
| Jan 8, 2026 | 61,600.00 | 61,900.00 | 60,000.00 | 61,300.00 | 61,300.00 | -1.13% | 81,865 |
| Jan 7, 2026 | 63,000.00 | 63,000.00 | 61,200.00 | 62,000.00 | 62,000.00 | - | 58,956 |
| Jan 6, 2026 | 61,900.00 | 62,700.00 | 61,300.00 | 62,000.00 | 62,000.00 | 0.16% | 54,141 |
| Jan 5, 2026 | 62,200.00 | 62,500.00 | 61,500.00 | 61,900.00 | 61,900.00 | -0.80% | 55,079 |
| Jan 2, 2026 | 62,800.00 | 63,100.00 | 61,800.00 | 62,400.00 | 62,400.00 | -0.64% | 46,429 |
| Dec 30, 2025 | 62,800.00 | 63,300.00 | 62,100.00 | 62,800.00 | 62,800.00 | -0.95% | 29,678 |
| Dec 29, 2025 | 63,900.00 | 63,900.00 | 61,800.00 | 63,400.00 | 63,400.00 | -2.01% | 51,330 |
| Dec 26, 2025 | 66,300.00 | 67,100.00 | 64,600.00 | 64,700.00 | 63,600.00 | -2.56% | 46,354 |
| Dec 24, 2025 | 65,700.00 | 66,800.00 | 65,400.00 | 66,400.00 | 65,271.10 | 1.37% | 46,161 |
| Dec 23, 2025 | 66,600.00 | 66,900.00 | 64,800.00 | 65,500.00 | 64,386.40 | -1.95% | 54,819 |
| Dec 22, 2025 | 66,700.00 | 67,000.00 | 66,000.00 | 66,800.00 | 65,664.30 | 0.60% | 40,576 |
| Dec 19, 2025 | 65,200.00 | 68,000.00 | 65,200.00 | 66,400.00 | 65,271.10 | 2.00% | 43,798 |
| Dec 18, 2025 | 66,300.00 | 66,300.00 | 64,100.00 | 65,100.00 | 63,993.20 | -1.81% | 50,289 |
| Dec 17, 2025 | 67,000.00 | 67,400.00 | 65,300.00 | 66,300.00 | 65,172.80 | -0.15% | 66,279 |
| Dec 16, 2025 | 66,700.00 | 67,000.00 | 65,800.00 | 66,400.00 | 65,271.10 | -0.45% | 41,412 |
| Dec 15, 2025 | 66,500.00 | 67,600.00 | 66,100.00 | 66,700.00 | 65,566.00 | -1.04% | 30,545 |
| Dec 12, 2025 | 66,200.00 | 67,600.00 | 65,900.00 | 67,400.00 | 66,254.10 | 2.59% | 39,609 |
| Dec 11, 2025 | 66,100.00 | 67,100.00 | 65,700.00 | 65,700.00 | 64,583.00 | 0.31% | 51,221 |
| Dec 10, 2025 | 65,800.00 | 66,200.00 | 65,000.00 | 65,500.00 | 64,386.40 | -0.91% | 33,930 |
| Dec 9, 2025 | 67,100.00 | 67,100.00 | 65,100.00 | 66,100.00 | 64,976.20 | -1.34% | 39,526 |
| Dec 8, 2025 | 68,500.00 | 68,500.00 | 66,300.00 | 67,000.00 | 65,860.90 | -1.33% | 58,047 |
| Dec 5, 2025 | 67,900.00 | 68,200.00 | 66,700.00 | 67,900.00 | 66,745.60 | 0.15% | 57,363 |
| Dec 4, 2025 | 67,000.00 | 67,900.00 | 66,900.00 | 67,800.00 | 66,647.30 | 1.04% | 58,687 |
| Dec 3, 2025 | 66,900.00 | 67,600.00 | 66,100.00 | 67,100.00 | 65,959.20 | 0.30% | 67,470 |
| Dec 2, 2025 | 66,500.00 | 67,150.00 | 66,000.00 | 66,900.00 | 65,762.60 | 0.90% | 58,087 |
| Dec 1, 2025 | 66,900.00 | 67,400.00 | 65,600.00 | 66,300.00 | 65,172.80 | -0.90% | 59,970 |
| Nov 28, 2025 | 64,800.00 | 67,800.00 | 64,500.00 | 66,900.00 | 65,762.60 | 3.72% | 167,824 |
| Nov 27, 2025 | 61,100.00 | 65,100.00 | 61,100.00 | 64,500.00 | 63,403.40 | 4.88% | 121,175 |
| Nov 26, 2025 | 60,400.00 | 61,500.00 | 59,500.00 | 61,500.00 | 60,454.40 | 2.84% | 28,035 |
| Nov 25, 2025 | 60,000.00 | 60,500.00 | 59,500.00 | 59,800.00 | 58,783.31 | 0.17% | 38,632 |
| Nov 24, 2025 | 59,800.00 | 61,000.00 | 59,400.00 | 59,700.00 | 58,685.01 | 1.36% | 52,002 |
| Nov 21, 2025 | 58,500.00 | 59,900.00 | 58,400.00 | 58,900.00 | 57,898.61 | -0.67% | 238,218 |
| Nov 20, 2025 | 58,800.00 | 60,300.00 | 58,800.00 | 59,300.00 | 58,291.81 | 1.19% | 35,131 |
| Nov 19, 2025 | 58,300.00 | 59,700.00 | 57,800.00 | 58,600.00 | 57,603.71 | 0.86% | 46,902 |
| Nov 18, 2025 | 58,700.00 | 59,500.00 | 57,600.00 | 58,100.00 | 57,112.21 | -1.53% | 75,865 |
| Nov 17, 2025 | 60,300.00 | 60,300.00 | 58,300.00 | 59,000.00 | 57,996.91 | -1.34% | 68,504 |
| Nov 14, 2025 | 60,800.00 | 61,100.00 | 59,600.00 | 59,800.00 | 58,783.31 | -3.08% | 36,162 |
| Nov 13, 2025 | 60,800.00 | 62,000.00 | 60,600.00 | 61,700.00 | 60,651.00 | 1.15% | 37,703 |
| Nov 12, 2025 | 60,400.00 | 61,300.00 | 60,000.00 | 61,000.00 | 59,962.91 | 0.66% | 30,584 |
| Nov 11, 2025 | 60,800.00 | 61,800.00 | 60,250.00 | 60,600.00 | 59,569.71 | -0.66% | 51,223 |
| Nov 10, 2025 | 58,300.00 | 61,900.00 | 58,200.00 | 61,000.00 | 59,962.91 | 4.63% | 111,750 |
| Nov 7, 2025 | 58,700.00 | 59,000.00 | 57,300.00 | 58,300.00 | 57,308.81 | -1.69% | 105,896 |
| Nov 6, 2025 | 61,600.00 | 62,500.00 | 57,300.00 | 59,300.00 | 58,291.81 | -3.89% | 159,150 |
| Nov 5, 2025 | 64,000.00 | 64,000.00 | 61,100.00 | 61,700.00 | 60,651.00 | -3.44% | 81,986 |
| Nov 4, 2025 | 64,500.00 | 64,900.00 | 63,600.00 | 63,900.00 | 62,813.60 | -0.78% | 45,561 |
| Nov 3, 2025 | 65,200.00 | 65,400.00 | 63,700.00 | 64,400.00 | 63,305.10 | -1.23% | 65,195 |
| Oct 31, 2025 | 64,800.00 | 66,100.00 | 64,700.00 | 65,200.00 | 64,091.50 | 0.15% | 79,531 |
| Oct 30, 2025 | 66,500.00 | 66,900.00 | 64,600.00 | 65,100.00 | 63,993.20 | -0.15% | 88,048 |
| Oct 29, 2025 | 65,800.00 | 66,000.00 | 64,600.00 | 65,200.00 | 64,091.50 | - | 37,376 |
| Oct 28, 2025 | 66,000.00 | 66,000.00 | 64,700.00 | 65,200.00 | 64,091.50 | -1.36% | 62,565 |
| Oct 27, 2025 | 67,000.00 | 67,500.00 | 65,400.00 | 66,100.00 | 64,976.20 | - | 85,512 |
| Oct 24, 2025 | 65,000.00 | 66,700.00 | 64,400.00 | 66,100.00 | 64,976.20 | 2.01% | 69,527 |
| Oct 23, 2025 | 66,000.00 | 66,400.00 | 64,400.00 | 64,800.00 | 63,698.30 | -2.70% | 50,147 |
| Oct 22, 2025 | 65,200.00 | 66,600.00 | 64,500.00 | 66,600.00 | 65,467.70 | 2.94% | 56,360 |
| Oct 21, 2025 | 65,100.00 | 66,000.00 | 64,500.00 | 64,700.00 | 63,600.00 | -0.77% | 50,011 |
| Oct 20, 2025 | 65,300.00 | 65,600.00 | 63,600.00 | 65,200.00 | 64,091.50 | 0.15% | 34,627 |
| Oct 17, 2025 | 64,100.00 | 65,700.00 | 63,800.00 | 65,100.00 | 63,993.20 | 0.62% | 40,455 |
| Oct 16, 2025 | 63,500.00 | 65,400.00 | 63,500.00 | 64,700.00 | 63,600.00 | 2.86% | 58,173 |
| Oct 15, 2025 | 62,200.00 | 63,000.00 | 62,000.00 | 62,900.00 | 61,830.60 | 0.48% | 25,870 |
| Oct 14, 2025 | 62,600.00 | 63,400.00 | 62,000.00 | 62,600.00 | 61,535.70 | -0.48% | 67,756 |
| Oct 13, 2025 | 62,800.00 | 62,900.00 | 61,200.00 | 62,900.00 | 61,830.60 | -1.41% | 42,604 |
| Oct 10, 2025 | 64,900.00 | 65,000.00 | 62,800.00 | 63,800.00 | 62,715.30 | -2.45% | 74,206 |