UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 0.00 (0.00%) CRUDE OIL
78.45 +0.34 (+0.44%) GOLD FUTURES
2,313.40 +4.80 (+0.21%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,259.61 +837.29 (+1.66%)
Sebang Global Battery Co., Ltd. (004490.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 105,000.00 | 105,300.00 | 102,100.00 | 103,300.00 | 103,300.00 | 72,791 |
| 02 May 2024 | 103,000.00 | 106,100.00 | 101,100.00 | 104,000.00 | 104,000.00 | 100,913 |
| 30 Apr 2024 | 100,500.00 | 103,000.00 | 99,100.00 | 102,300.00 | 102,300.00 | 94,184 |
| 29 Apr 2024 | 100,300.00 | 100,900.00 | 97,400.00 | 100,200.00 | 100,200.00 | 100,374 |
| 26 Apr 2024 | 97,500.00 | 101,400.00 | 95,200.00 | 100,900.00 | 100,900.00 | 152,006 |
| 25 Apr 2024 | 93,200.00 | 97,800.00 | 93,200.00 | 96,900.00 | 96,900.00 | 92,460 |
| 24 Apr 2024 | 94,900.00 | 95,500.00 | 93,400.00 | 94,200.00 | 94,200.00 | 49,396 |
| 23 Apr 2024 | 93,500.00 | 97,800.00 | 92,700.00 | 94,900.00 | 94,900.00 | 118,161 |
| 22 Apr 2024 | 91,300.00 | 94,200.00 | 90,200.00 | 93,100.00 | 93,100.00 | 82,517 |
| 19 Apr 2024 | 92,100.00 | 92,200.00 | 89,300.00 | 90,800.00 | 90,800.00 | 95,216 |
| 18 Apr 2024 | 93,200.00 | 94,200.00 | 90,400.00 | 94,000.00 | 94,000.00 | 99,548 |
| 17 Apr 2024 | 94,500.00 | 96,300.00 | 92,500.00 | 93,500.00 | 93,500.00 | 98,994 |
| 16 Apr 2024 | 94,400.00 | 95,600.00 | 91,900.00 | 93,500.00 | 93,500.00 | 125,292 |
| 15 Apr 2024 | 86,700.00 | 95,000.00 | 84,900.00 | 94,700.00 | 94,700.00 | 226,225 |
| 12 Apr 2024 | 86,500.00 | 88,500.00 | 85,600.00 | 87,500.00 | 87,500.00 | 62,728 |
| 11 Apr 2024 | 87,500.00 | 88,000.00 | 84,400.00 | 87,200.00 | 87,200.00 | 87,564 |
| 09 Apr 2024 | 83,700.00 | 89,000.00 | 83,600.00 | 87,200.00 | 87,200.00 | 211,418 |
| 08 Apr 2024 | 81,300.00 | 84,400.00 | 79,500.00 | 82,800.00 | 82,800.00 | 138,020 |
| 05 Apr 2024 | 75,800.00 | 81,800.00 | 75,600.00 | 79,900.00 | 79,900.00 | 118,853 |
| 04 Apr 2024 | 75,500.00 | 77,000.00 | 74,100.00 | 76,500.00 | 76,500.00 | 52,027 |
| 03 Apr 2024 | 76,500.00 | 76,500.00 | 74,500.00 | 75,000.00 | 75,000.00 | 53,095 |
| 02 Apr 2024 | 78,000.00 | 78,700.00 | 76,400.00 | 76,700.00 | 76,700.00 | 83,283 |
| 01 Apr 2024 | 79,300.00 | 79,300.00 | 77,600.00 | 78,700.00 | 78,700.00 | 30,593 |
| 29 Mar 2024 | 79,600.00 | 79,600.00 | 77,800.00 | 78,600.00 | 78,600.00 | 43,248 |
| 28 Mar 2024 | 78,700.00 | 79,700.00 | 77,800.00 | 78,700.00 | 78,700.00 | 38,047 |
| 27 Mar 2024 | 78,800.00 | 80,100.00 | 77,900.00 | 78,600.00 | 78,600.00 | 57,979 |
| 26 Mar 2024 | 80,000.00 | 81,400.00 | 78,700.00 | 79,500.00 | 79,500.00 | 70,423 |
| 25 Mar 2024 | 79,700.00 | 80,500.00 | 78,600.00 | 79,000.00 | 79,000.00 | 52,988 |
| 22 Mar 2024 | 80,300.00 | 81,200.00 | 79,000.00 | 79,600.00 | 79,600.00 | 61,439 |
| 21 Mar 2024 | 78,500.00 | 80,600.00 | 77,700.00 | 78,900.00 | 78,900.00 | 86,478 |
| 20 Mar 2024 | 79,000.00 | 81,800.00 | 77,400.00 | 78,100.00 | 78,100.00 | 110,046 |
| 19 Mar 2024 | 80,200.00 | 80,500.00 | 77,400.00 | 77,600.00 | 77,600.00 | 100,454 |
| 18 Mar 2024 | 79,600.00 | 81,400.00 | 79,400.00 | 80,100.00 | 80,100.00 | 80,601 |
| 15 Mar 2024 | 79,500.00 | 81,100.00 | 78,700.00 | 79,500.00 | 79,500.00 | 60,731 |
| 14 Mar 2024 | 80,300.00 | 82,500.00 | 79,200.00 | 79,700.00 | 79,700.00 | 93,242 |
| 13 Mar 2024 | 80,500.00 | 81,300.00 | 79,500.00 | 80,200.00 | 80,200.00 | 60,719 |
| 12 Mar 2024 | 84,900.00 | 86,400.00 | 79,800.00 | 80,500.00 | 80,500.00 | 183,612 |
| 11 Mar 2024 | 85,900.00 | 86,800.00 | 84,400.00 | 84,600.00 | 84,600.00 | 50,838 |
| 08 Mar 2024 | 87,000.00 | 88,700.00 | 84,100.00 | 86,000.00 | 86,000.00 | 113,252 |
| 07 Mar 2024 | 90,200.00 | 90,300.00 | 86,400.00 | 86,900.00 | 86,900.00 | 99,863 |
| 06 Mar 2024 | 87,000.00 | 90,000.00 | 85,500.00 | 89,400.00 | 89,400.00 | 183,745 |
| 05 Mar 2024 | 84,500.00 | 88,400.00 | 83,300.00 | 85,100.00 | 85,100.00 | 142,897 |
| 04 Mar 2024 | 80,300.00 | 85,900.00 | 80,300.00 | 85,300.00 | 85,300.00 | 197,731 |
| 29 Feb 2024 | 80,600.00 | 81,700.00 | 79,000.00 | 79,600.00 | 79,600.00 | 78,311 |
| 28 Feb 2024 | 80,800.00 | 83,200.00 | 79,900.00 | 80,600.00 | 80,600.00 | 103,143 |
| 27 Feb 2024 | 80,000.00 | 84,100.00 | 79,400.00 | 80,800.00 | 80,800.00 | 101,846 |
| 26 Feb 2024 | 81,000.00 | 81,500.00 | 78,400.00 | 79,900.00 | 79,900.00 | 69,414 |
| 23 Feb 2024 | 80,600.00 | 81,100.00 | 78,700.00 | 80,400.00 | 80,400.00 | 65,622 |
| 22 Feb 2024 | 80,700.00 | 81,800.00 | 78,100.00 | 80,600.00 | 80,600.00 | 83,368 |
| 21 Feb 2024 | 81,700.00 | 83,000.00 | 79,900.00 | 81,100.00 | 81,100.00 | 100,172 |
| 20 Feb 2024 | 81,400.00 | 86,500.00 | 81,000.00 | 82,100.00 | 82,100.00 | 224,287 |
| 19 Feb 2024 | 81,800.00 | 83,000.00 | 79,900.00 | 80,600.00 | 80,600.00 | 72,629 |
| 16 Feb 2024 | 79,600.00 | 83,500.00 | 76,800.00 | 82,400.00 | 82,400.00 | 196,173 |
| 15 Feb 2024 | 82,000.00 | 82,600.00 | 77,700.00 | 79,200.00 | 79,200.00 | 149,088 |
| 14 Feb 2024 | 81,800.00 | 86,800.00 | 81,300.00 | 82,000.00 | 82,000.00 | 308,517 |
| 13 Feb 2024 | 80,400.00 | 83,200.00 | 79,200.00 | 81,200.00 | 81,200.00 | 253,918 |
| 08 Feb 2024 | 77,000.00 | 82,000.00 | 77,000.00 | 80,300.00 | 80,300.00 | 423,118 |
| 07 Feb 2024 | 67,700.00 | 78,000.00 | 67,200.00 | 77,500.00 | 77,500.00 | 1,282,677 |
| 06 Feb 2024 | 63,200.00 | 69,400.00 | 62,600.00 | 66,000.00 | 66,000.00 | 794,722 |
| 05 Feb 2024 | 61,400.00 | 61,400.00 | 58,600.00 | 59,900.00 | 59,900.00 | 71,132 |
| 02 Feb 2024 | 59,400.00 | 62,000.00 | 58,600.00 | 61,900.00 | 61,900.00 | 99,138 |
| 01 Feb 2024 | 57,000.00 | 59,900.00 | 57,000.00 | 59,400.00 | 59,400.00 | 67,836 |
| 31 Jan 2024 | 58,100.00 | 58,500.00 | 56,300.00 | 57,800.00 | 57,800.00 | 37,031 |
| 30 Jan 2024 | 56,100.00 | 59,200.00 | 56,100.00 | 58,200.00 | 58,200.00 | 58,328 |
| 29 Jan 2024 | 55,800.00 | 57,000.00 | 55,100.00 | 56,200.00 | 56,200.00 | 34,390 |
| 26 Jan 2024 | 55,400.00 | 57,300.00 | 54,800.00 | 55,700.00 | 55,700.00 | 32,447 |
| 25 Jan 2024 | 54,600.00 | 55,900.00 | 54,000.00 | 55,700.00 | 55,700.00 | 100,803 |
| 24 Jan 2024 | 55,300.00 | 55,300.00 | 53,800.00 | 54,600.00 | 54,600.00 | 34,857 |
| 23 Jan 2024 | 56,300.00 | 56,300.00 | 55,200.00 | 55,300.00 | 55,300.00 | 28,988 |
| 22 Jan 2024 | 56,400.00 | 56,400.00 | 55,200.00 | 55,900.00 | 55,900.00 | 28,941 |
| 19 Jan 2024 | 56,200.00 | 57,100.00 | 55,300.00 | 56,100.00 | 56,100.00 | 41,923 |
| 18 Jan 2024 | 56,500.00 | 57,800.00 | 56,100.00 | 56,300.00 | 56,300.00 | 22,494 |
| 17 Jan 2024 | 58,100.00 | 59,400.00 | 56,900.00 | 57,300.00 | 57,300.00 | 43,301 |
| 16 Jan 2024 | 58,900.00 | 59,800.00 | 58,500.00 | 58,700.00 | 58,700.00 | 46,606 |
| 15 Jan 2024 | 59,800.00 | 60,000.00 | 59,300.00 | 59,500.00 | 59,500.00 | 1,672 |
| 12 Jan 2024 | 59,000.00 | 60,400.00 | 57,000.00 | 59,600.00 | 59,600.00 | 40,059 |
| 11 Jan 2024 | 61,900.00 | 61,900.00 | 59,300.00 | 59,300.00 | 59,300.00 | 43,328 |
| 10 Jan 2024 | 60,100.00 | 61,500.00 | 59,600.00 | 61,300.00 | 61,300.00 | 44,714 |
| 09 Jan 2024 | 59,800.00 | 60,900.00 | 58,200.00 | 60,400.00 | 60,400.00 | 55,423 |
| 08 Jan 2024 | 57,400.00 | 59,700.00 | 57,000.00 | 59,000.00 | 59,000.00 | 49,352 |
| 05 Jan 2024 | 56,100.00 | 58,000.00 | 56,100.00 | 57,500.00 | 57,500.00 | 40,434 |
| 04 Jan 2024 | 56,100.00 | 57,100.00 | 55,800.00 | 56,300.00 | 56,300.00 | 42,984 |
| 03 Jan 2024 | 58,000.00 | 58,000.00 | 55,800.00 | 56,700.00 | 56,700.00 | 64,796 |
| 02 Jan 2024 | 58,200.00 | 59,100.00 | 57,100.00 | 58,200.00 | 58,200.00 | 48,787 |
| 28 Dec 2023 | 58,300.00 | 59,000.00 | 57,600.00 | 58,200.00 | 58,200.00 | 48,668 |
| 27 Dec 2023 | 58,700.00 | 59,700.00 | 57,400.00 | 58,400.00 | 58,400.00 | 43,178 |
| 26 Dec 2023 | 60,200.00 | 60,700.00 | 58,500.00 | 59,200.00 | 59,200.00 | 53,125 |
| 22 Dec 2023 | 61,200.00 | 61,600.00 | 60,100.00 | 60,800.00 | 60,800.00 | 49,763 |
| 21 Dec 2023 | 61,400.00 | 61,400.00 | 59,900.00 | 60,800.00 | 60,800.00 | 51,210 |
| 20 Dec 2023 | 59,500.00 | 62,600.00 | 58,600.00 | 61,700.00 | 61,700.00 | 286,739 |
| 19 Dec 2023 | 58,900.00 | 59,300.00 | 57,700.00 | 57,700.00 | 57,700.00 | 52,211 |
| 18 Dec 2023 | 57,800.00 | 59,300.00 | 57,300.00 | 58,800.00 | 58,800.00 | 54,852 |
| 15 Dec 2023 | 56,100.00 | 57,900.00 | 56,100.00 | 57,600.00 | 57,600.00 | 76,157 |
| 14 Dec 2023 | 56,500.00 | 56,800.00 | 55,600.00 | 56,000.00 | 56,000.00 | 38,297 |
| 13 Dec 2023 | 57,000.00 | 57,200.00 | 55,500.00 | 55,600.00 | 55,600.00 | 52,649 |
| 12 Dec 2023 | 57,100.00 | 57,900.00 | 56,600.00 | 56,900.00 | 56,900.00 | 51,035 |
| 11 Dec 2023 | 56,600.00 | 57,400.00 | 56,200.00 | 57,200.00 | 57,200.00 | 38,066 |
| 08 Dec 2023 | 56,600.00 | 57,300.00 | 56,100.00 | 56,300.00 | 56,300.00 | 42,584 |
| 07 Dec 2023 | 55,600.00 | 56,800.00 | 55,500.00 | 56,200.00 | 56,200.00 | 36,910 |
| 06 Dec 2023 | 54,900.00 | 57,300.00 | 54,500.00 | 56,700.00 | 56,700.00 | 57,277 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.