Sebang Co., Ltd (KRX:004360)
South Korea · Delayed Price · Currency is KRW 13,750
+50 (0.36%)
At close: Sep 8, 2025
Sebang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 13,700.00 | 13,780.00 | 13,580.00 | 13,750.00 | 13,750.00 | 0.36% | 29,544 |
| Sep 5, 2025 | 13,750.00 | 13,820.00 | 13,620.00 | 13,700.00 | 13,700.00 | 0.22% | 27,906 |
| Sep 4, 2025 | 13,720.00 | 13,790.00 | 13,590.00 | 13,670.00 | 13,670.00 | -0.36% | 39,250 |
| Sep 3, 2025 | 13,730.00 | 13,730.00 | 13,590.00 | 13,720.00 | 13,720.00 | 0.07% | 26,190 |
| Sep 2, 2025 | 13,810.00 | 13,840.00 | 13,600.00 | 13,710.00 | 13,710.00 | -0.72% | 24,156 |
| Sep 1, 2025 | 13,980.00 | 14,010.00 | 13,630.00 | 13,810.00 | 13,810.00 | -1.15% | 51,623 |
| Aug 29, 2025 | 13,870.00 | 14,060.00 | 13,800.00 | 13,970.00 | 13,970.00 | 0.72% | 54,335 |
| Aug 28, 2025 | 13,490.00 | 13,870.00 | 13,350.00 | 13,870.00 | 13,870.00 | 2.82% | 46,952 |
| Aug 27, 2025 | 13,560.00 | 13,560.00 | 13,340.00 | 13,490.00 | 13,490.00 | -0.44% | 19,729 |
| Aug 26, 2025 | 13,570.00 | 13,570.00 | 13,400.00 | 13,550.00 | 13,550.00 | - | 24,718 |
| Aug 25, 2025 | 13,370.00 | 13,570.00 | 13,370.00 | 13,550.00 | 13,550.00 | 1.35% | 22,382 |
| Aug 22, 2025 | 13,420.00 | 13,530.00 | 13,290.00 | 13,370.00 | 13,370.00 | -0.37% | 25,900 |
| Aug 21, 2025 | 13,200.00 | 13,430.00 | 13,200.00 | 13,420.00 | 13,420.00 | 1.67% | 29,805 |
| Aug 20, 2025 | 13,310.00 | 13,310.00 | 12,900.00 | 13,200.00 | 13,200.00 | -0.90% | 66,598 |
| Aug 19, 2025 | 13,300.00 | 13,340.00 | 13,180.00 | 13,320.00 | 13,320.00 | 0.23% | 31,016 |
| Aug 18, 2025 | 13,400.00 | 13,420.00 | 13,250.00 | 13,290.00 | 13,290.00 | -0.82% | 42,096 |
| Aug 14, 2025 | 13,450.00 | 13,480.00 | 13,340.00 | 13,400.00 | 13,400.00 | -0.37% | 24,457 |
| Aug 13, 2025 | 13,510.00 | 13,580.00 | 13,320.00 | 13,450.00 | 13,450.00 | -0.22% | 59,286 |
| Aug 12, 2025 | 13,490.00 | 13,730.00 | 13,460.00 | 13,480.00 | 13,480.00 | -0.07% | 37,189 |
| Aug 11, 2025 | 13,660.00 | 13,660.00 | 13,390.00 | 13,490.00 | 13,490.00 | -1.24% | 54,193 |
| Aug 8, 2025 | 13,720.00 | 13,760.00 | 13,520.00 | 13,660.00 | 13,660.00 | -0.36% | 39,474 |
| Aug 7, 2025 | 13,780.00 | 13,840.00 | 13,600.00 | 13,710.00 | 13,710.00 | -0.15% | 50,837 |
| Aug 6, 2025 | 13,640.00 | 13,750.00 | 13,550.00 | 13,730.00 | 13,730.00 | 0.66% | 23,593 |
| Aug 5, 2025 | 13,570.00 | 13,750.00 | 13,470.00 | 13,640.00 | 13,640.00 | 0.59% | 48,883 |
| Aug 4, 2025 | 13,450.00 | 13,580.00 | 13,210.00 | 13,560.00 | 13,560.00 | 0.44% | 60,210 |
| 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 |