SEBANG GLOBAL BATTERY Co., Ltd. 004490
KRX · South Korea · Producer Manufacturing
KRW 61,600.00+2,200.00 (+3.70%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 61,600.00 | +3.70% | KRW 59,500.00 | KRW 62,000.00 | KRW 59,200.00 | 63.52K |
| 2026-09-30 | KRW 59,400.00 | -0.50% | KRW 60,200.00 | KRW 60,500.00 | KRW 59,100.00 | 23.51K |
| 2026-09-29 | KRW 59,700.00 | +0.51% | KRW 59,600.00 | KRW 59,700.00 | KRW 58,800.00 | 39.89K |
| 2026-09-28 | KRW 59,400.00 | +0.17% | KRW 59,300.00 | KRW 60,600.00 | KRW 58,500.00 | 26.48K |
| 2026-09-23 | KRW 59,300.00 | 0.00% | KRW 59,300.00 | KRW 59,400.00 | KRW 58,300.00 | 41.91K |
| 2026-09-22 | KRW 59,300.00 | +0.51% | KRW 59,400.00 | KRW 59,800.00 | KRW 58,700.00 | 62.60K |
| 2026-09-21 | KRW 59,000.00 | -1.01% | KRW 60,100.00 | KRW 60,400.00 | KRW 58,900.00 | 42.63K |
| 2026-09-18 | KRW 59,600.00 | -1.65% | KRW 61,100.00 | KRW 61,700.00 | KRW 59,600.00 | 68.30K |
| 2026-09-17 | KRW 60,600.00 | -0.16% | KRW 60,300.00 | KRW 60,900.00 | KRW 59,800.00 | 31.89K |
| 2026-09-16 | KRW 60,700.00 | -0.16% | KRW 60,200.00 | KRW 61,600.00 | KRW 60,200.00 | 31.01K |
| 2026-09-15 | KRW 60,800.00 | -0.82% | KRW 60,100.00 | KRW 61,600.00 | KRW 60,100.00 | 49.32K |
| 2026-09-14 | KRW 61,300.00 | -0.49% | KRW 59,700.00 | KRW 61,800.00 | KRW 59,400.00 | 69.07K |
| 2026-09-11 | KRW 61,600.00 | -2.53% | KRW 61,700.00 | KRW 62,500.00 | KRW 61,100.00 | 45.18K |
| 2026-09-10 | KRW 63,200.00 | -1.86% | KRW 63,300.00 | KRW 63,500.00 | KRW 61,800.00 | 87.55K |
| 2026-09-09 | KRW 64,400.00 | +2.38% | KRW 62,000.00 | KRW 65,200.00 | KRW 61,100.00 | 147.30K |
| 2026-09-08 | KRW 62,900.00 | -2.18% | KRW 68,800.00 | KRW 68,800.00 | KRW 62,350.00 | 334.06K |
| 2026-09-07 | KRW 64,300.00 | -0.16% | KRW 64,700.00 | KRW 69,600.00 | KRW 62,300.00 | 153.48K |
| 2026-09-04 | KRW 64,400.00 | -3.16% | KRW 68,800.00 | KRW 69,400.00 | KRW 63,900.00 | 106.95K |
| 2026-09-03 | KRW 66,500.00 | +1.53% | KRW 65,700.00 | KRW 68,200.00 | KRW 65,300.00 | 75.90K |
| 2026-09-02 | KRW 65,500.00 | -2.38% | KRW 65,400.00 | KRW 67,400.00 | KRW 64,700.00 | 91.20K |
| 2026-09-01 | KRW 67,100.00 | -1.61% | KRW 68,200.00 | KRW 68,700.00 | KRW 65,600.00 | 104.27K |
| 2026-08-31 | KRW 68,200.00 | +2.87% | KRW 65,600.00 | KRW 70,700.00 | KRW 65,500.00 | 328.75K |
| 2026-08-28 | KRW 66,300.00 | +10.32% | KRW 60,500.00 | KRW 68,100.00 | KRW 60,500.00 | 300.49K |
| 2026-08-27 | KRW 60,100.00 | +0.50% | KRW 59,600.00 | KRW 60,200.00 | KRW 58,500.00 | 67.00K |
| 2026-08-26 | KRW 59,800.00 | +4.73% | KRW 59,000.00 | KRW 63,300.00 | KRW 59,000.00 | 144.62K |
| 2026-08-25 | KRW 57,100.00 | 0.00% | KRW 56,900.00 | KRW 57,400.00 | KRW 55,100.00 | 29.16K |
| 2026-08-24 | KRW 57,100.00 | +4.77% | KRW 54,700.00 | KRW 57,300.00 | KRW 54,300.00 | 37.07K |
| 2026-08-21 | KRW 54,500.00 | -1.09% | KRW 55,000.00 | KRW 55,000.00 | KRW 53,400.00 | 31.09K |
| 2026-08-20 | KRW 55,100.00 | -1.08% | KRW 55,400.00 | KRW 56,400.00 | KRW 54,600.00 | 24.05K |
| 2026-08-19 | KRW 55,700.00 | +1.09% | KRW 54,200.00 | KRW 55,700.00 | KRW 52,900.00 | 46.03K |
| 2026-08-18 | KRW 55,100.00 | -5.00% | KRW 58,000.00 | KRW 58,400.00 | KRW 54,400.00 | 42.73K |
| 2026-08-14 | KRW 58,000.00 | +4.88% | KRW 55,600.00 | KRW 58,100.00 | KRW 55,400.00 | 37.47K |
| 2026-08-13 | KRW 55,300.00 | -0.72% | KRW 56,200.00 | KRW 56,200.00 | KRW 54,700.00 | 38.82K |
| 2026-08-12 | KRW 55,700.00 | -0.71% | KRW 55,900.00 | KRW 56,000.00 | KRW 54,800.00 | 28.69K |
| 2026-08-11 | KRW 56,100.00 | +0.18% | KRW 55,600.00 | KRW 57,000.00 | KRW 55,400.00 | 48.26K |
| 2026-08-10 | KRW 56,000.00 | +0.72% | KRW 55,300.00 | KRW 56,000.00 | KRW 54,100.00 | 30.05K |
| 2026-08-07 | KRW 55,600.00 | +2.39% | KRW 54,500.00 | KRW 56,100.00 | KRW 54,300.00 | 25.70K |
| 2026-08-06 | KRW 54,300.00 | +2.07% | KRW 53,000.00 | KRW 54,700.00 | KRW 52,900.00 | 37.18K |
| 2026-08-05 | KRW 53,200.00 | +2.11% | KRW 53,400.00 | KRW 53,700.00 | KRW 52,800.00 | 24.25K |
| 2026-08-04 | KRW 52,100.00 | +2.56% | KRW 50,800.00 | KRW 52,100.00 | KRW 50,700.00 | 22.31K |
| 2026-08-03 | KRW 50,800.00 | -1.36% | KRW 50,900.00 | KRW 52,000.00 | KRW 50,100.00 | 17.31K |
| 2026-07-31 | KRW 51,500.00 | +5.53% | KRW 49,850.00 | KRW 51,600.00 | KRW 47,400.00 | 26.03K |
| 2026-07-30 | KRW 48,800.00 | +2.31% | KRW 46,900.00 | KRW 50,200.00 | KRW 46,900.00 | 35.89K |
| 2026-07-29 | KRW 47,700.00 | -3.83% | KRW 50,000.00 | KRW 50,600.00 | KRW 46,950.00 | 49.07K |
| 2026-07-28 | KRW 49,600.00 | -5.34% | KRW 51,500.00 | KRW 51,500.00 | KRW 49,050.00 | 39.39K |
| 2026-07-27 | KRW 52,400.00 | -1.50% | KRW 53,400.00 | KRW 53,700.00 | KRW 51,700.00 | 32.71K |
| 2026-07-24 | KRW 53,200.00 | -1.12% | KRW 53,200.00 | KRW 54,200.00 | KRW 52,600.00 | 30.52K |
| 2026-07-23 | KRW 53,800.00 | +2.09% | KRW 52,700.00 | KRW 54,100.00 | KRW 52,400.00 | 30.53K |
| 2026-07-22 | KRW 52,700.00 | +0.19% | KRW 53,000.00 | KRW 54,400.00 | KRW 52,400.00 | 28.25K |
| 2026-07-21 | KRW 52,600.00 | -2.41% | KRW 53,700.00 | KRW 53,700.00 | KRW 52,100.00 | 29.68K |
| 2026-07-20 | KRW 53,900.00 | -2.00% | KRW 54,100.00 | KRW 55,400.00 | KRW 53,200.00 | 31.49K |
| 2026-07-16 | KRW 55,000.00 | 0.00% | KRW 54,800.00 | KRW 56,000.00 | KRW 53,700.00 | 49.89K |
| 2026-07-15 | KRW 55,000.00 | +3.00% | KRW 54,100.00 | KRW 55,500.00 | KRW 53,900.00 | 36.12K |
| 2026-07-14 | KRW 53,400.00 | -0.93% | KRW 53,600.00 | KRW 54,500.00 | KRW 52,000.00 | 52.91K |
| 2026-07-13 | KRW 53,900.00 | +0.37% | KRW 53,600.00 | KRW 56,600.00 | KRW 53,200.00 | 59.30K |
| 2026-07-10 | KRW 53,700.00 | +5.71% | KRW 51,400.00 | KRW 54,600.00 | KRW 51,000.00 | 61.16K |
| 2026-07-09 | KRW 50,800.00 | -3.79% | KRW 52,000.00 | KRW 52,900.00 | KRW 50,100.00 | 45.51K |
| 2026-07-08 | KRW 52,800.00 | +0.76% | KRW 52,000.00 | KRW 54,000.00 | KRW 51,100.00 | 67.02K |
| 2026-07-07 | KRW 52,400.00 | +0.19% | KRW 52,200.00 | KRW 53,100.00 | KRW 50,800.00 | 31.75K |
| 2026-07-06 | KRW 52,300.00 | -3.15% | KRW 53,300.00 | KRW 53,900.00 | KRW 51,500.00 | 32.26K |
| 2026-07-03 | KRW 54,000.00 | +2.08% | KRW 53,500.00 | KRW 54,300.00 | KRW 51,800.00 | 42.89K |
| 2026-07-02 | KRW 52,900.00 | -2.22% | KRW 52,500.00 | KRW 54,700.00 | KRW 52,000.00 | 26.60K |
| 2026-07-01 | KRW 54,100.00 | +4.84% | KRW 51,700.00 | KRW 54,200.00 | KRW 51,600.00 | 50.15K |
| 2026-06-30 | KRW 51,600.00 | -3.55% | KRW 53,500.00 | KRW 54,100.00 | KRW 51,300.00 | 37.47K |
| 2026-06-29 | KRW 53,500.00 | +8.63% | KRW 50,000.00 | KRW 53,900.00 | KRW 49,450.00 | 71.15K |
| 2026-06-26 | KRW 49,250.00 | -3.24% | KRW 50,900.00 | KRW 50,900.00 | KRW 48,250.00 | 73.76K |
| 2026-06-25 | KRW 50,900.00 | +0.79% | KRW 52,000.00 | KRW 52,400.00 | KRW 50,500.00 | 44.59K |
| 2026-06-24 | KRW 50,500.00 | +0.40% | KRW 50,000.00 | KRW 51,400.00 | KRW 49,100.00 | 58.36K |
| 2026-06-23 | KRW 50,300.00 | -5.98% | KRW 54,100.00 | KRW 54,100.00 | KRW 50,100.00 | 51.44K |
| 2026-06-22 | KRW 53,500.00 | -6.30% | KRW 57,000.00 | KRW 57,000.00 | KRW 52,700.00 | 54.23K |
| 2026-06-19 | KRW 57,100.00 | -7.00% | KRW 60,900.00 | KRW 61,200.00 | KRW 56,200.00 | 74.11K |
| 2026-06-18 | KRW 61,400.00 | -3.61% | KRW 63,200.00 | KRW 65,000.00 | KRW 61,000.00 | 98.99K |
| 2026-06-17 | KRW 63,700.00 | +2.08% | KRW 61,900.00 | KRW 64,200.00 | KRW 60,600.00 | 131.50K |
| 2026-06-16 | KRW 62,400.00 | +7.59% | KRW 60,400.00 | KRW 63,000.00 | KRW 58,800.00 | 162.73K |
| 2026-06-15 | KRW 58,000.00 | +8.82% | KRW 54,400.00 | KRW 61,200.00 | KRW 53,800.00 | 194.79K |
| 2026-06-12 | KRW 53,300.00 | +2.30% | KRW 53,300.00 | KRW 54,400.00 | KRW 52,600.00 | 59.65K |
| 2026-06-11 | KRW 52,100.00 | -0.76% | KRW 52,600.00 | KRW 52,600.00 | KRW 50,000.00 | 299.14K |
| 2026-06-10 | KRW 52,500.00 | +0.96% | KRW 51,400.00 | KRW 53,200.00 | KRW 50,600.00 | 10 |
| 2026-06-09 | KRW 52,000.00 | +4.31% | KRW 49,600.00 | KRW 52,600.00 | KRW 49,600.00 | 49.49K |
| 2026-06-08 | KRW 49,850.00 | -6.82% | KRW 50,900.00 | KRW 51,300.00 | KRW 49,350.00 | 64.65K |
| 2026-06-05 | KRW 53,500.00 | -4.12% | KRW 55,400.00 | KRW 55,900.00 | KRW 52,500.00 | 50.69K |
| 2026-06-04 | KRW 55,800.00 | +2.76% | KRW 54,400.00 | KRW 56,300.00 | KRW 54,100.00 | 49.13K |
| 2026-06-02 | KRW 54,300.00 | -0.91% | KRW 54,400.00 | KRW 54,800.00 | KRW 52,500.00 | 78.39K |
| 2026-06-01 | KRW 54,800.00 | -2.14% | KRW 56,100.00 | KRW 56,200.00 | KRW 54,600.00 | 66.34K |
| 2026-05-29 | KRW 56,000.00 | -0.18% | KRW 55,300.00 | KRW 56,800.00 | KRW 55,200.00 | 70.94K |
| 2026-05-28 | KRW 56,100.00 | -0.36% | KRW 56,400.00 | KRW 57,000.00 | KRW 54,300.00 | 67.48K |
| 2026-05-27 | KRW 56,300.00 | -3.26% | KRW 58,100.00 | KRW 58,100.00 | KRW 55,500.00 | 69.81K |
| 2026-05-26 | KRW 58,200.00 | -2.18% | KRW 60,200.00 | KRW 60,700.00 | KRW 56,900.00 | 78.67K |
| 2026-05-22 | KRW 59,500.00 | +3.12% | KRW 58,300.00 | KRW 59,700.00 | KRW 58,200.00 | 49.15K |
| 2026-05-21 | KRW 57,700.00 | +2.67% | KRW 56,800.00 | KRW 58,100.00 | KRW 56,800.00 | 45.00K |