Sebang Co., Ltd (KRX:004360)
South Korea · Delayed Price · Currency is KRW 14,280
+110 (0.78%)
At close: Jul 30, 2025, 3:30 PM KST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14,240.00 | 14,240.00 | 13,340.00 | 13,500.00 | 13,500.00 | -5.26% | 169,722 |
| Jul 31, 2025 | 14,300.00 | 14,350.00 | 14,080.00 | 14,250.00 | 14,250.00 | -0.21% | 34,151 |
| Jul 30, 2025 | 14,180.00 | 14,290.00 | 14,080.00 | 14,280.00 | 14,280.00 | 0.78% | 57,473 |
| Jul 29, 2025 | 14,150.00 | 14,250.00 | 13,900.00 | 14,170.00 | 14,170.00 | 0.14% | 36,410 |
| Jul 28, 2025 | 14,590.00 | 14,590.00 | 14,000.00 | 14,150.00 | 14,150.00 | -2.82% | 117,575 |
| Jul 25, 2025 | 14,400.00 | 14,620.00 | 14,320.00 | 14,560.00 | 14,560.00 | 1.11% | 49,061 |
| Jul 24, 2025 | 14,950.00 | 14,950.00 | 14,280.00 | 14,400.00 | 14,400.00 | -2.70% | 166,271 |
| Jul 23, 2025 | 15,030.00 | 15,140.00 | 14,660.00 | 14,800.00 | 14,800.00 | -1.00% | 60,752 |
| Jul 22, 2025 | 15,320.00 | 15,400.00 | 14,730.00 | 14,950.00 | 14,950.00 | -2.42% | 169,029 |
| Jul 21, 2025 | 15,510.00 | 15,780.00 | 15,230.00 | 15,320.00 | 15,320.00 | -1.23% | 117,610 |
| Jul 18, 2025 | 15,810.00 | 15,860.00 | 15,460.00 | 15,510.00 | 15,510.00 | -1.90% | 136,525 |
| Jul 17, 2025 | 16,170.00 | 16,190.00 | 15,620.00 | 15,810.00 | 15,810.00 | -2.29% | 115,998 |
| Jul 16, 2025 | 16,430.00 | 16,690.00 | 16,040.00 | 16,180.00 | 16,180.00 | -1.52% | 126,193 |
| Jul 15, 2025 | 16,530.00 | 16,700.00 | 16,210.00 | 16,430.00 | 16,430.00 | 0.06% | 138,521 |
| Jul 14, 2025 | 16,300.00 | 16,430.00 | 16,090.00 | 16,420.00 | 16,420.00 | 0.74% | 113,917 |
| Jul 11, 2025 | 16,500.00 | 16,610.00 | 16,260.00 | 16,300.00 | 16,300.00 | -1.33% | 99,115 |
| Jul 10, 2025 | 16,110.00 | 16,660.00 | 15,730.00 | 16,520.00 | 16,520.00 | 3.44% | 182,597 |
| Jul 9, 2025 | 15,750.00 | 16,100.00 | 15,530.00 | 15,970.00 | 15,970.00 | 2.44% | 124,313 |
| Jul 8, 2025 | 15,250.00 | 15,680.00 | 15,020.00 | 15,590.00 | 15,590.00 | 2.23% | 90,343 |
| Jul 7, 2025 | 15,100.00 | 15,510.00 | 15,010.00 | 15,250.00 | 15,250.00 | 0.99% | 66,718 |
| Jul 4, 2025 | 15,600.00 | 15,770.00 | 15,000.00 | 15,100.00 | 15,100.00 | -2.58% | 136,545 |
| Jul 3, 2025 | 15,620.00 | 15,800.00 | 15,270.00 | 15,500.00 | 15,500.00 | -0.70% | 162,544 |
| Jul 2, 2025 | 16,070.00 | 16,130.00 | 15,450.00 | 15,610.00 | 15,610.00 | -2.07% | 224,713 |
| Jul 1, 2025 | 14,940.00 | 15,950.00 | 14,840.00 | 15,940.00 | 15,940.00 | 7.63% | 392,781 |
| Jun 30, 2025 | 14,780.00 | 14,890.00 | 14,690.00 | 14,810.00 | 14,810.00 | 0.47% | 30,254 |
| Jun 27, 2025 | 14,690.00 | 14,870.00 | 14,500.00 | 14,740.00 | 14,740.00 | 0.34% | 52,225 |
| Jun 26, 2025 | 15,090.00 | 15,090.00 | 14,470.00 | 14,690.00 | 14,690.00 | -2.46% | 58,119 |
| Jun 25, 2025 | 14,800.00 | 15,170.00 | 14,480.00 | 15,060.00 | 15,060.00 | 2.45% | 92,741 |
| Jun 24, 2025 | 14,690.00 | 14,880.00 | 14,570.00 | 14,700.00 | 14,700.00 | 1.03% | 62,298 |
| Jun 23, 2025 | 14,300.00 | 14,590.00 | 14,140.00 | 14,550.00 | 14,550.00 | 0.55% | 57,731 |
| Jun 20, 2025 | 14,450.00 | 14,560.00 | 13,640.00 | 14,470.00 | 14,470.00 | 0.14% | 37,109 |
| Jun 19, 2025 | 14,800.00 | 14,840.00 | 14,360.00 | 14,450.00 | 14,450.00 | -1.70% | 40,292 |
| Jun 18, 2025 | 14,840.00 | 14,900.00 | 14,650.00 | 14,700.00 | 14,700.00 | -1.01% | 46,798 |
| Jun 17, 2025 | 15,490.00 | 15,490.00 | 14,550.00 | 14,850.00 | 14,850.00 | -1.92% | 92,606 |
| Jun 16, 2025 | 14,310.00 | 15,140.00 | 14,190.00 | 15,140.00 | 15,140.00 | 4.92% | 113,759 |
| Jun 13, 2025 | 14,820.00 | 14,860.00 | 14,230.00 | 14,430.00 | 14,430.00 | -3.41% | 216,367 |
| Jun 12, 2025 | 15,110.00 | 15,240.00 | 14,800.00 | 14,940.00 | 14,940.00 | -0.86% | 72,424 |
| Jun 11, 2025 | 14,900.00 | 15,070.00 | 14,670.00 | 15,070.00 | 15,070.00 | 1.48% | 78,405 |
| Jun 10, 2025 | 15,160.00 | 15,220.00 | 14,650.00 | 14,850.00 | 14,850.00 | -1.53% | 96,112 |
| Jun 9, 2025 | 14,640.00 | 15,100.00 | 14,500.00 | 15,080.00 | 15,080.00 | 5.16% | 172,876 |
| Jun 5, 2025 | 14,400.00 | 14,400.00 | 14,190.00 | 14,340.00 | 14,340.00 | 0.42% | 114,772 |
| Jun 4, 2025 | 14,130.00 | 14,310.00 | 14,010.00 | 14,280.00 | 14,280.00 | 3.63% | 110,842 |
| Jun 2, 2025 | 13,790.00 | 13,830.00 | 13,660.00 | 13,780.00 | 13,780.00 | -0.22% | 44,439 |
| May 30, 2025 | 14,120.00 | 14,120.00 | 13,660.00 | 13,810.00 | 13,810.00 | -0.65% | 55,318 |
| May 29, 2025 | 13,370.00 | 14,070.00 | 13,370.00 | 13,900.00 | 13,900.00 | 4.20% | 128,336 |
| May 28, 2025 | 13,450.00 | 13,500.00 | 13,230.00 | 13,340.00 | 13,340.00 | -0.30% | 49,926 |
| May 27, 2025 | 13,380.00 | 13,450.00 | 13,260.00 | 13,380.00 | 13,380.00 | -0.07% | 37,737 |
| May 26, 2025 | 13,060.00 | 13,420.00 | 13,060.00 | 13,390.00 | 13,390.00 | 3.24% | 71,929 |
| May 23, 2025 | 12,680.00 | 13,050.00 | 12,680.00 | 12,970.00 | 12,970.00 | 2.29% | 59,141 |
| May 22, 2025 | 12,800.00 | 12,820.00 | 12,610.00 | 12,680.00 | 12,680.00 | -1.17% | 26,920 |