Sebang Co., Ltd (KRX:004360)
South Korea · Delayed Price · Currency is KRW 13,740
+110 (0.81%)
At close: Oct 2, 2025
Sebang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 13,630.00 | 13,770.00 | 13,590.00 | 13,740.00 | 13,740.00 | 0.81% | 31,063 |
| 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 |
| 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 |