Sebang Co., Ltd (KRX:004360)
South Korea · Delayed Price · Currency is KRW 13,530
+30 (0.22%)
Sep 17, 2026, 3:30 PM KST
Sebang Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 13,410.00 | 13,560.00 | 13,360.00 | 13,530.00 | 13,530.00 | 0.22% | 11,491 |
| Sep 16, 2026 | 13,600.00 | 13,610.00 | 13,400.00 | 13,500.00 | 13,500.00 | -1.03% | 11,892 |
| Sep 15, 2026 | 13,560.00 | 13,650.00 | 13,460.00 | 13,640.00 | 13,640.00 | -0.07% | 10,953 |
| Sep 14, 2026 | 13,730.00 | 13,730.00 | 13,560.00 | 13,650.00 | 13,650.00 | - | 6,808 |
| Sep 11, 2026 | 13,500.00 | 13,730.00 | 13,450.00 | 13,650.00 | 13,650.00 | 0.74% | 13,144 |
| Sep 10, 2026 | 13,500.00 | 13,550.00 | 13,340.00 | 13,550.00 | 13,550.00 | 0.59% | 22,291 |
| Sep 9, 2026 | 13,500.00 | 13,540.00 | 13,400.00 | 13,470.00 | 13,470.00 | - | 9,775 |
| Sep 8, 2026 | 13,750.00 | 13,800.00 | 13,470.00 | 13,470.00 | 13,470.00 | -0.22% | 24,581 |
| Sep 7, 2026 | 13,400.00 | 13,500.00 | 13,300.00 | 13,500.00 | 13,500.00 | 0.67% | 6,190 |
| Sep 4, 2026 | 13,460.00 | 13,550.00 | 13,310.00 | 13,410.00 | 13,410.00 | 0.07% | 32,753 |
| Sep 3, 2026 | 13,310.00 | 13,450.00 | 13,250.00 | 13,400.00 | 13,400.00 | 0.75% | 9,745 |
| Sep 2, 2026 | 13,560.00 | 13,580.00 | 13,270.00 | 13,300.00 | 13,300.00 | -2.42% | 16,420 |
| Sep 1, 2026 | 13,600.00 | 13,670.00 | 13,510.00 | 13,630.00 | 13,630.00 | 0.81% | 9,943 |
| Aug 31, 2026 | 13,640.00 | 13,690.00 | 13,460.00 | 13,520.00 | 13,520.00 | -1.10% | 37,150 |
| Aug 28, 2026 | 13,500.00 | 13,740.00 | 13,370.00 | 13,670.00 | 13,670.00 | 1.26% | 33,909 |
| Aug 27, 2026 | 13,490.00 | 13,570.00 | 13,460.00 | 13,500.00 | 13,500.00 | 0.67% | 17,153 |
| Aug 26, 2026 | 13,300.00 | 13,520.00 | 13,300.00 | 13,410.00 | 13,410.00 | 0.22% | 24,947 |
| Aug 25, 2026 | 13,270.00 | 13,410.00 | 13,040.00 | 13,380.00 | 13,380.00 | 1.06% | 29,918 |
| Aug 24, 2026 | 13,000.00 | 13,240.00 | 12,920.00 | 13,240.00 | 13,240.00 | 1.92% | 18,145 |
| Aug 21, 2026 | 13,050.00 | 13,050.00 | 12,810.00 | 12,990.00 | 12,990.00 | -0.08% | 11,371 |
| Aug 20, 2026 | 13,060.00 | 13,100.00 | 12,830.00 | 13,000.00 | 13,000.00 | - | 13,666 |
| Aug 19, 2026 | 12,710.00 | 13,180.00 | 12,710.00 | 13,000.00 | 13,000.00 | -2.26% | 19,100 |
| Aug 18, 2026 | 13,440.00 | 13,490.00 | 13,190.00 | 13,300.00 | 13,300.00 | -0.60% | 16,858 |
| Aug 14, 2026 | 13,220.00 | 13,380.00 | 13,130.00 | 13,380.00 | 13,380.00 | 1.75% | 17,937 |
| Aug 13, 2026 | 13,240.00 | 13,400.00 | 13,100.00 | 13,150.00 | 13,150.00 | -0.98% | 13,607 |
| Aug 12, 2026 | 13,220.00 | 13,370.00 | 13,170.00 | 13,280.00 | 13,280.00 | 0.08% | 27,818 |
| Aug 11, 2026 | 13,230.00 | 13,490.00 | 13,130.00 | 13,270.00 | 13,270.00 | 0.53% | 16,801 |
| Aug 10, 2026 | 13,200.00 | 13,240.00 | 13,040.00 | 13,200.00 | 13,200.00 | 0.15% | 9,434 |
| Aug 7, 2026 | 13,010.00 | 13,230.00 | 12,910.00 | 13,180.00 | 13,180.00 | 1.38% | 18,436 |
| Aug 6, 2026 | 12,870.00 | 13,060.00 | 12,830.00 | 13,000.00 | 13,000.00 | 0.78% | 8,508 |
| Aug 5, 2026 | 12,970.00 | 13,120.00 | 12,860.00 | 12,900.00 | 12,900.00 | - | 32,358 |
| Aug 4, 2026 | 12,960.00 | 12,960.00 | 12,740.00 | 12,900.00 | 12,900.00 | 0.08% | 18,206 |
| Aug 3, 2026 | 12,790.00 | 13,500.00 | 12,650.00 | 12,890.00 | 12,890.00 | 0.86% | 24,623 |
| Jul 31, 2026 | 12,660.00 | 12,780.00 | 12,510.00 | 12,780.00 | 12,780.00 | 2.82% | 12,385 |
| Jul 30, 2026 | 12,120.00 | 12,740.00 | 12,120.00 | 12,430.00 | 12,430.00 | 0.16% | 15,255 |
| Jul 29, 2026 | 12,620.00 | 12,960.00 | 12,020.00 | 12,410.00 | 12,410.00 | -2.82% | 97,299 |
| Jul 28, 2026 | 13,000.00 | 13,000.00 | 12,600.00 | 12,770.00 | 12,770.00 | -2.52% | 18,385 |
| Jul 27, 2026 | 13,100.00 | 13,140.00 | 12,890.00 | 13,100.00 | 13,100.00 | - | 15,476 |
| Jul 24, 2026 | 12,880.00 | 13,140.00 | 12,800.00 | 13,100.00 | 13,100.00 | 1.71% | 26,290 |
| Jul 23, 2026 | 12,600.00 | 12,900.00 | 12,600.00 | 12,880.00 | 12,880.00 | 2.88% | 13,773 |
| Jul 22, 2026 | 12,490.00 | 12,720.00 | 12,490.00 | 12,520.00 | 12,520.00 | 0.64% | 14,927 |
| Jul 21, 2026 | 12,220.00 | 12,540.00 | 12,220.00 | 12,440.00 | 12,440.00 | - | 27,767 |
| Jul 20, 2026 | 12,850.00 | 12,850.00 | 12,420.00 | 12,440.00 | 12,440.00 | -2.74% | 18,888 |
| Jul 16, 2026 | 12,810.00 | 12,840.00 | 12,580.00 | 12,790.00 | 12,790.00 | 0.63% | 13,290 |
| Jul 15, 2026 | 12,750.00 | 12,800.00 | 12,520.00 | 12,710.00 | 12,710.00 | 1.03% | 19,327 |
| Jul 14, 2026 | 12,700.00 | 12,790.00 | 12,460.00 | 12,580.00 | 12,580.00 | -0.40% | 62,080 |
| Jul 13, 2026 | 12,940.00 | 13,050.00 | 12,560.00 | 12,630.00 | 12,630.00 | -2.47% | 20,900 |
| Jul 10, 2026 | 12,480.00 | 13,040.00 | 12,430.00 | 12,950.00 | 12,950.00 | 4.35% | 15,878 |
| Jul 9, 2026 | 12,800.00 | 12,890.00 | 12,380.00 | 12,410.00 | 12,410.00 | -3.80% | 25,103 |
| Jul 8, 2026 | 12,980.00 | 13,140.00 | 12,700.00 | 12,900.00 | 12,900.00 | -1.38% | 20,472 |