Sebang Co., Ltd (KRX:004360)
South Korea · Delayed Price · Currency is KRW 13,180
+180 (1.38%)
At close: Aug 7, 2026
Sebang Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 12,800.00 | 13,270.00 | 12,800.00 | 13,080.00 | 13,080.00 | 1.00% | 33,331 |
| Jul 6, 2026 | 12,680.00 | 13,060.00 | 12,680.00 | 12,950.00 | 12,950.00 | 1.81% | 25,086 |
| Jul 3, 2026 | 12,450.00 | 12,720.00 | 12,360.00 | 12,720.00 | 12,720.00 | 2.17% | 27,006 |
| Jul 2, 2026 | 12,390.00 | 12,680.00 | 12,110.00 | 12,450.00 | 12,450.00 | 0.48% | 38,385 |
| Jul 1, 2026 | 12,200.00 | 12,480.00 | 12,150.00 | 12,390.00 | 12,390.00 | 1.56% | 19,364 |
| Jun 30, 2026 | 12,270.00 | 12,290.00 | 12,150.00 | 12,200.00 | 12,200.00 | -1.29% | 6,550 |
| Jun 29, 2026 | 11,700.00 | 12,360.00 | 11,700.00 | 12,360.00 | 12,360.00 | 4.57% | 19,919 |
| Jun 26, 2026 | 12,250.00 | 12,290.00 | 11,710.00 | 11,820.00 | 11,820.00 | -4.68% | 66,049 |
| Jun 25, 2026 | 12,550.00 | 12,610.00 | 12,280.00 | 12,400.00 | 12,400.00 | - | 28,820 |
| Jun 24, 2026 | 12,610.00 | 12,800.00 | 12,300.00 | 12,400.00 | 12,400.00 | -2.36% | 60,759 |
| Jun 23, 2026 | 13,100.00 | 13,460.00 | 12,670.00 | 12,700.00 | 12,700.00 | -2.68% | 50,163 |
| Jun 22, 2026 | 13,260.00 | 13,260.00 | 12,860.00 | 13,050.00 | 13,050.00 | -1.73% | 29,756 |
| Jun 19, 2026 | 13,500.00 | 13,500.00 | 12,990.00 | 13,280.00 | 13,280.00 | -0.97% | 28,522 |
| Jun 18, 2026 | 13,680.00 | 13,700.00 | 13,280.00 | 13,410.00 | 13,410.00 | -1.18% | 27,040 |
| Jun 17, 2026 | 13,600.00 | 13,740.00 | 13,500.00 | 13,570.00 | 13,570.00 | - | 26,336 |
| Jun 16, 2026 | 13,590.00 | 13,760.00 | 13,430.00 | 13,570.00 | 13,570.00 | -0.22% | 45,809 |
| Jun 15, 2026 | 13,580.00 | 13,740.00 | 13,470.00 | 13,600.00 | 13,600.00 | 1.64% | 39,955 |
| Jun 12, 2026 | 13,550.00 | 13,700.00 | 13,290.00 | 13,380.00 | 13,380.00 | -0.82% | 118,297 |
| Jun 11, 2026 | 13,400.00 | 13,490.00 | 13,020.00 | 13,490.00 | 13,490.00 | 0.67% | 57,253 |
| Jun 10, 2026 | 13,000.00 | 13,530.00 | 12,980.00 | 13,400.00 | 13,400.00 | 2.68% | 71,632 |
| Jun 9, 2026 | 12,900.00 | 13,260.00 | 12,890.00 | 13,050.00 | 13,050.00 | 1.16% | 38,639 |
| Jun 8, 2026 | 13,190.00 | 13,490.00 | 12,830.00 | 12,900.00 | 12,900.00 | -4.73% | 40,226 |
| Jun 5, 2026 | 13,270.00 | 13,680.00 | 12,980.00 | 13,540.00 | 13,540.00 | 0.97% | 54,435 |
| Jun 4, 2026 | 13,270.00 | 13,470.00 | 13,270.00 | 13,410.00 | 13,410.00 | 0.83% | 34,899 |
| Jun 2, 2026 | 13,520.00 | 13,520.00 | 13,040.00 | 13,300.00 | 13,300.00 | -2.21% | 57,727 |
| Jun 1, 2026 | 13,710.00 | 13,780.00 | 13,410.00 | 13,600.00 | 13,600.00 | -0.87% | 69,451 |
| May 29, 2026 | 13,610.00 | 13,880.00 | 13,220.00 | 13,720.00 | 13,720.00 | 0.88% | 61,076 |
| May 28, 2026 | 13,730.00 | 13,750.00 | 13,200.00 | 13,600.00 | 13,600.00 | -1.09% | 58,045 |