Sebang Co., Ltd (KRX:004360)
South Korea · Delayed Price · Currency is KRW 13,280
-120 (-0.90%)
Last updated: Nov 4, 2025, 3:01 PM KST
Sebang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 13,370.00 | 13,450.00 | 12,780.00 | 13,070.00 | 13,070.00 | -2.24% | 83,465 |
| Nov 4, 2025 | 13,400.00 | 13,450.00 | 13,210.00 | 13,370.00 | 13,370.00 | -0.22% | 37,456 |
| Nov 3, 2025 | 13,590.00 | 13,650.00 | 13,320.00 | 13,400.00 | 13,400.00 | -1.40% | 66,483 |
| Oct 31, 2025 | 13,600.00 | 13,610.00 | 13,450.00 | 13,590.00 | 13,590.00 | - | 30,219 |
| Oct 30, 2025 | 13,700.00 | 13,740.00 | 13,450.00 | 13,590.00 | 13,590.00 | -0.80% | 69,653 |
| Oct 29, 2025 | 13,790.00 | 13,790.00 | 13,570.00 | 13,700.00 | 13,700.00 | - | 62,779 |
| Oct 28, 2025 | 13,800.00 | 13,800.00 | 13,570.00 | 13,700.00 | 13,700.00 | -0.72% | 67,881 |
| Oct 27, 2025 | 13,800.00 | 13,880.00 | 13,670.00 | 13,800.00 | 13,800.00 | - | 54,859 |
| Oct 24, 2025 | 13,790.00 | 13,820.00 | 13,640.00 | 13,800.00 | 13,800.00 | 0.07% | 32,445 |
| Oct 23, 2025 | 13,860.00 | 13,860.00 | 13,610.00 | 13,790.00 | 13,790.00 | -0.58% | 33,395 |
| Oct 22, 2025 | 13,810.00 | 13,880.00 | 13,580.00 | 13,870.00 | 13,870.00 | 0.58% | 34,420 |
| Oct 21, 2025 | 13,680.00 | 13,800.00 | 13,560.00 | 13,790.00 | 13,790.00 | 0.88% | 80,224 |
| Oct 20, 2025 | 13,700.00 | 13,700.00 | 13,430.00 | 13,670.00 | 13,670.00 | -0.22% | 40,446 |
| Oct 17, 2025 | 13,700.00 | 13,740.00 | 13,420.00 | 13,700.00 | 13,700.00 | - | 54,650 |
| Oct 16, 2025 | 13,560.00 | 13,780.00 | 13,550.00 | 13,700.00 | 13,700.00 | 1.03% | 37,304 |
| Oct 15, 2025 | 13,470.00 | 13,640.00 | 13,470.00 | 13,560.00 | 13,560.00 | 0.52% | 28,122 |
| Oct 14, 2025 | 13,530.00 | 13,540.00 | 13,330.00 | 13,490.00 | 13,490.00 | -0.37% | 44,747 |
| Oct 13, 2025 | 13,580.00 | 13,580.00 | 13,220.00 | 13,540.00 | 13,540.00 | -0.29% | 24,902 |
| Oct 10, 2025 | 13,740.00 | 13,750.00 | 13,550.00 | 13,580.00 | 13,580.00 | -1.16% | 28,866 |
| Oct 2, 2025 | 13,630.00 | 13,770.00 | 13,590.00 | 13,740.00 | 13,740.00 | 0.81% | 31,100 |
| Oct 1, 2025 | 13,600.00 | 13,640.00 | 13,480.00 | 13,630.00 | 13,630.00 | 0.22% | 28,152 |
| Sep 30, 2025 | 13,630.00 | 13,790.00 | 13,550.00 | 13,600.00 | 13,600.00 | -1.16% | 18,333 |
| Sep 29, 2025 | 13,630.00 | 13,790.00 | 13,630.00 | 13,760.00 | 13,760.00 | 0.44% | 30,873 |
| Sep 26, 2025 | 13,830.00 | 13,830.00 | 13,460.00 | 13,700.00 | 13,700.00 | -1.01% | 59,627 |
| Sep 25, 2025 | 13,880.00 | 13,880.00 | 13,710.00 | 13,840.00 | 13,840.00 | - | 52,187 |
| Sep 24, 2025 | 14,090.00 | 14,090.00 | 13,730.00 | 13,840.00 | 13,840.00 | -1.77% | 62,902 |
| Sep 23, 2025 | 14,150.00 | 14,210.00 | 13,970.00 | 14,090.00 | 14,090.00 | -0.42% | 56,358 |
| Sep 22, 2025 | 14,180.00 | 14,200.00 | 14,050.00 | 14,150.00 | 14,150.00 | -0.21% | 33,855 |
| Sep 19, 2025 | 14,500.00 | 14,500.00 | 14,060.00 | 14,180.00 | 14,180.00 | -2.07% | 65,199 |
| Sep 18, 2025 | 14,510.00 | 14,520.00 | 14,260.00 | 14,480.00 | 14,480.00 | -0.14% | 66,136 |
| Sep 17, 2025 | 14,830.00 | 14,850.00 | 14,340.00 | 14,500.00 | 14,500.00 | -2.23% | 78,495 |
| Sep 16, 2025 | 15,000.00 | 15,000.00 | 14,690.00 | 14,830.00 | 14,830.00 | -0.20% | 64,275 |
| Sep 15, 2025 | 13,980.00 | 15,070.00 | 13,980.00 | 14,860.00 | 14,860.00 | 6.29% | 248,740 |
| Sep 12, 2025 | 13,960.00 | 14,050.00 | 13,870.00 | 13,980.00 | 13,980.00 | -0.07% | 40,350 |
| Sep 11, 2025 | 13,950.00 | 13,990.00 | 13,780.00 | 13,990.00 | 13,990.00 | 0.29% | 43,198 |
| Sep 10, 2025 | 14,000.00 | 14,000.00 | 13,850.00 | 13,950.00 | 13,950.00 | 0.50% | 47,234 |
| Sep 9, 2025 | 13,750.00 | 13,970.00 | 13,700.00 | 13,880.00 | 13,880.00 | 0.95% | 32,779 |
| 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 |