Sebang Global Battery Co., Ltd. (KRX:004490)
South Korea
· Delayed Price · Currency is KRW 67,900
+100 (0.15%)
At close: Dec 5, 2025
Sebang Global Battery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67,900.00 | 68,200.00 | 66,700.00 | 67,900.00 | 67,900.00 | 0.15% | 57,345 |
| Dec 4, 2025 | 67,000.00 | 67,900.00 | 66,900.00 | 67,800.00 | 67,800.00 | 1.04% | 58,687 |
| Dec 3, 2025 | 66,900.00 | 67,600.00 | 66,100.00 | 67,100.00 | 67,100.00 | 0.30% | 67,445 |
| Dec 2, 2025 | 66,500.00 | 67,150.00 | 66,000.00 | 66,900.00 | 66,900.00 | 0.90% | 58,087 |
| Dec 1, 2025 | 66,900.00 | 67,400.00 | 65,600.00 | 66,300.00 | 66,300.00 | -0.90% | 59,970 |
| Nov 28, 2025 | 64,800.00 | 67,800.00 | 64,500.00 | 66,900.00 | 66,900.00 | 3.72% | 167,824 |
| Nov 27, 2025 | 61,100.00 | 65,100.00 | 61,100.00 | 64,500.00 | 64,500.00 | 4.88% | 121,175 |
| Nov 26, 2025 | 60,400.00 | 61,500.00 | 59,500.00 | 61,500.00 | 61,500.00 | 2.84% | 28,035 |
| Nov 25, 2025 | 60,000.00 | 60,500.00 | 59,500.00 | 59,800.00 | 59,800.00 | 0.17% | 38,632 |
| Nov 24, 2025 | 59,800.00 | 61,000.00 | 59,400.00 | 59,700.00 | 59,700.00 | 1.36% | 52,002 |
| Nov 21, 2025 | 58,500.00 | 59,900.00 | 58,400.00 | 58,900.00 | 58,900.00 | -0.67% | 238,218 |
| Nov 20, 2025 | 58,800.00 | 60,300.00 | 58,800.00 | 59,300.00 | 59,300.00 | 1.19% | 35,131 |
| Nov 19, 2025 | 58,300.00 | 59,700.00 | 57,800.00 | 58,600.00 | 58,600.00 | 0.86% | 46,902 |
| Nov 18, 2025 | 58,700.00 | 59,500.00 | 57,600.00 | 58,100.00 | 58,100.00 | -1.53% | 75,865 |
| Nov 17, 2025 | 60,300.00 | 60,300.00 | 58,300.00 | 59,000.00 | 59,000.00 | -1.34% | 68,504 |
| Nov 14, 2025 | 60,800.00 | 61,100.00 | 59,600.00 | 59,800.00 | 59,800.00 | -3.08% | 36,162 |
| Nov 13, 2025 | 60,800.00 | 62,000.00 | 60,600.00 | 61,700.00 | 61,700.00 | 1.15% | 37,703 |
| Nov 12, 2025 | 60,400.00 | 61,300.00 | 60,000.00 | 61,000.00 | 61,000.00 | 0.66% | 30,584 |
| Nov 11, 2025 | 60,800.00 | 61,800.00 | 60,250.00 | 60,600.00 | 60,600.00 | -0.66% | 51,223 |
| Nov 10, 2025 | 58,300.00 | 61,900.00 | 58,200.00 | 61,000.00 | 61,000.00 | 4.63% | 111,750 |
| Nov 7, 2025 | 58,700.00 | 59,000.00 | 57,300.00 | 58,300.00 | 58,300.00 | -1.69% | 105,896 |
| Nov 6, 2025 | 61,600.00 | 62,500.00 | 57,300.00 | 59,300.00 | 59,300.00 | -3.89% | 159,150 |
| Nov 5, 2025 | 64,000.00 | 64,000.00 | 61,100.00 | 61,700.00 | 61,700.00 | -3.44% | 81,986 |
| Nov 4, 2025 | 64,500.00 | 64,900.00 | 63,600.00 | 63,900.00 | 63,900.00 | -0.78% | 45,561 |
| Nov 3, 2025 | 65,200.00 | 65,400.00 | 63,700.00 | 64,400.00 | 64,400.00 | -1.23% | 65,195 |
| Oct 31, 2025 | 64,800.00 | 66,100.00 | 64,700.00 | 65,200.00 | 65,200.00 | 0.15% | 79,531 |
| Oct 30, 2025 | 66,500.00 | 66,900.00 | 64,600.00 | 65,100.00 | 65,100.00 | -0.15% | 88,048 |
| Oct 29, 2025 | 65,800.00 | 66,000.00 | 64,600.00 | 65,200.00 | 65,200.00 | - | 37,376 |
| Oct 28, 2025 | 66,000.00 | 66,000.00 | 64,700.00 | 65,200.00 | 65,200.00 | -1.36% | 62,565 |
| Oct 27, 2025 | 67,000.00 | 67,500.00 | 65,400.00 | 66,100.00 | 66,100.00 | - | 85,512 |
| Oct 24, 2025 | 65,000.00 | 66,700.00 | 64,400.00 | 66,100.00 | 66,100.00 | 2.01% | 69,527 |
| Oct 23, 2025 | 66,000.00 | 66,400.00 | 64,400.00 | 64,800.00 | 64,800.00 | -2.70% | 50,147 |
| Oct 22, 2025 | 65,200.00 | 66,600.00 | 64,500.00 | 66,600.00 | 66,600.00 | 2.94% | 56,360 |
| Oct 21, 2025 | 65,100.00 | 66,000.00 | 64,500.00 | 64,700.00 | 64,700.00 | -0.77% | 50,011 |
| Oct 20, 2025 | 65,300.00 | 65,600.00 | 63,600.00 | 65,200.00 | 65,200.00 | 0.15% | 34,627 |
| Oct 17, 2025 | 64,100.00 | 65,700.00 | 63,800.00 | 65,100.00 | 65,100.00 | 0.62% | 40,455 |
| Oct 16, 2025 | 63,500.00 | 65,400.00 | 63,500.00 | 64,700.00 | 64,700.00 | 2.86% | 58,173 |
| Oct 15, 2025 | 62,200.00 | 63,000.00 | 62,000.00 | 62,900.00 | 62,900.00 | 0.48% | 25,870 |
| Oct 14, 2025 | 62,600.00 | 63,400.00 | 62,000.00 | 62,600.00 | 62,600.00 | -0.48% | 67,756 |
| Oct 13, 2025 | 62,800.00 | 62,900.00 | 61,200.00 | 62,900.00 | 62,900.00 | -1.41% | 42,604 |
| Oct 10, 2025 | 64,900.00 | 65,000.00 | 62,800.00 | 63,800.00 | 63,800.00 | -2.45% | 74,206 |
| 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% | 23,877 |
| 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% | 41,860 |
| 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% | 44,462 |
| 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% | 17,647 |
| 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% | 28,536 |
| Aug 29, 2025 | 62,700.00 | 63,600.00 | 62,100.00 | 62,300.00 | 62,300.00 | -0.80% | 27,349 |
| 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% | 43,617 |
| 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% | 20,532 |
| Aug 22, 2025 | 61,900.00 | 63,900.00 | 61,900.00 | 62,700.00 | 62,700.00 | 1.13% | 63,346 |
| 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% | 28,165 |
| 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% | 41,532 |
| 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 | - | 40,632 |
| 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% | 46,135 |
| 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% | 49,426 |