Sebang Global Battery Co., Ltd. (KRX:004490)
South Korea
· Delayed Price · Currency is KRW 66,900
+800 (1.21%)
Last updated: Apr 29, 2026, 12:50 PM KST
Sebang Global Battery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 34,899 |
| 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 |
| Mar 24, 2026 | 60,400.00 | 60,500.00 | 58,600.00 | 60,000.00 | 60,000.00 | 1.52% | 33,518 |
| Mar 23, 2026 | 60,000.00 | 60,100.00 | 58,900.00 | 59,100.00 | 59,100.00 | -3.59% | 37,684 |
| Mar 20, 2026 | 60,500.00 | 61,600.00 | 60,400.00 | 61,300.00 | 61,300.00 | 1.49% | 26,287 |
| Mar 19, 2026 | 60,600.00 | 60,700.00 | 60,000.00 | 60,400.00 | 60,400.00 | -2.42% | 36,293 |
| Mar 18, 2026 | 61,500.00 | 62,500.00 | 61,300.00 | 61,900.00 | 61,900.00 | 1.81% | 35,828 |
| Mar 17, 2026 | 60,600.00 | 61,400.00 | 60,400.00 | 60,800.00 | 60,800.00 | 1.67% | 24,377 |
| Mar 16, 2026 | 60,200.00 | 60,800.00 | 59,700.00 | 59,800.00 | 59,800.00 | -1.32% | 19,104 |
| Mar 13, 2026 | 60,000.00 | 62,200.00 | 59,400.00 | 60,600.00 | 60,600.00 | -0.98% | 26,595 |
| Mar 12, 2026 | 61,100.00 | 62,500.00 | 60,300.00 | 61,200.00 | 61,200.00 | -1.29% | 44,377 |
| Mar 11, 2026 | 61,100.00 | 63,500.00 | 61,000.00 | 62,000.00 | 62,000.00 | 3.33% | 40,876 |
| Mar 10, 2026 | 60,100.00 | 60,600.00 | 58,800.00 | 60,000.00 | 60,000.00 | 3.63% | 42,756 |
| 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% | 38,793 |
| 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% | 47,165 |
| 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% | 45,957 |
| 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% | 42,543 |
| 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% | 61,091 |
| 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% | 37,207 |
| 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% | 82,853 |
| Jan 7, 2026 | 63,000.00 | 63,000.00 | 61,200.00 | 62,000.00 | 62,000.00 | - | 58,993 |
| Jan 6, 2026 | 61,900.00 | 62,700.00 | 61,300.00 | 62,000.00 | 62,000.00 | 0.16% | 54,142 |
| 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 | 62,050.00 | -2.56% | 46,354 |
| Dec 24, 2025 | 65,700.00 | 66,800.00 | 65,400.00 | 66,400.00 | 63,680.37 | 1.37% | 46,161 |
| Dec 23, 2025 | 66,600.00 | 66,900.00 | 64,800.00 | 65,500.00 | 62,817.23 | -1.95% | 54,819 |
| Dec 22, 2025 | 66,700.00 | 67,000.00 | 66,000.00 | 66,800.00 | 64,063.99 | 0.60% | 40,576 |
| Dec 19, 2025 | 65,200.00 | 68,000.00 | 65,200.00 | 66,400.00 | 63,680.37 | 2.00% | 43,798 |
| Dec 18, 2025 | 66,300.00 | 66,300.00 | 64,100.00 | 65,100.00 | 62,433.62 | -1.81% | 50,289 |
| Dec 17, 2025 | 67,000.00 | 67,400.00 | 65,300.00 | 66,300.00 | 63,584.47 | -0.15% | 66,279 |
| Dec 16, 2025 | 66,700.00 | 67,000.00 | 65,800.00 | 66,400.00 | 63,680.37 | -0.45% | 41,412 |
| Dec 15, 2025 | 66,500.00 | 67,600.00 | 66,100.00 | 66,700.00 | 63,968.08 | -1.04% | 30,545 |
| Dec 12, 2025 | 66,200.00 | 67,600.00 | 65,900.00 | 67,400.00 | 64,639.41 | 2.59% | 39,609 |
| Dec 11, 2025 | 66,100.00 | 67,100.00 | 65,700.00 | 65,700.00 | 63,009.04 | 0.31% | 51,221 |
| Dec 10, 2025 | 65,800.00 | 66,200.00 | 65,000.00 | 65,500.00 | 62,817.23 | -0.91% | 33,930 |
| Dec 9, 2025 | 67,100.00 | 67,100.00 | 65,100.00 | 66,100.00 | 63,392.66 | -1.34% | 39,526 |
| Dec 8, 2025 | 68,500.00 | 68,500.00 | 66,300.00 | 67,000.00 | 64,255.80 | -1.33% | 58,047 |
| Dec 5, 2025 | 67,900.00 | 68,200.00 | 66,700.00 | 67,900.00 | 65,118.93 | 0.15% | 57,363 |
| Dec 4, 2025 | 67,000.00 | 67,900.00 | 66,900.00 | 67,800.00 | 65,023.03 | 1.04% | 58,687 |
| Dec 3, 2025 | 66,900.00 | 67,600.00 | 66,100.00 | 67,100.00 | 64,351.70 | 0.30% | 67,470 |
| Dec 2, 2025 | 66,500.00 | 67,150.00 | 66,000.00 | 66,900.00 | 64,159.89 | 0.90% | 58,087 |
| Dec 1, 2025 | 66,900.00 | 67,400.00 | 65,600.00 | 66,300.00 | 63,584.47 | -0.90% | 59,970 |