Sebang Co., Ltd (KRX:004360)
South Korea · Delayed Price · Currency is KRW 14,240
-150 (-1.04%)
May 19, 2026, 3:30 PM KST
Sebang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 14,670.00 | 14,670.00 | 13,980.00 | 14,390.00 | 14,390.00 | -1.77% | 71,518 |
| May 15, 2026 | 14,810.00 | 15,030.00 | 14,420.00 | 14,650.00 | 14,650.00 | -1.08% | 125,881 |
| May 14, 2026 | 14,970.00 | 15,050.00 | 14,560.00 | 14,810.00 | 14,810.00 | -0.07% | 92,820 |
| May 13, 2026 | 15,220.00 | 15,300.00 | 14,700.00 | 14,820.00 | 14,820.00 | -2.63% | 84,699 |
| May 12, 2026 | 15,900.00 | 15,990.00 | 15,170.00 | 15,220.00 | 15,220.00 | -4.28% | 64,977 |
| May 11, 2026 | 16,100.00 | 16,100.00 | 15,720.00 | 15,900.00 | 15,900.00 | -1.24% | 56,566 |
| May 8, 2026 | 15,940.00 | 16,260.00 | 15,560.00 | 16,100.00 | 16,100.00 | 1.13% | 65,656 |
| May 7, 2026 | 16,130.00 | 16,200.00 | 15,820.00 | 15,920.00 | 15,920.00 | -0.38% | 54,851 |
| May 6, 2026 | 16,350.00 | 16,470.00 | 15,760.00 | 15,980.00 | 15,980.00 | -2.26% | 86,073 |
| May 4, 2026 | 16,100.00 | 16,470.00 | 16,040.00 | 16,350.00 | 16,350.00 | 2.64% | 61,340 |
| Apr 30, 2026 | 16,290.00 | 16,370.00 | 15,860.00 | 15,930.00 | 15,930.00 | -2.45% | 64,632 |
| Apr 29, 2026 | 16,110.00 | 16,370.00 | 16,030.00 | 16,330.00 | 16,330.00 | 1.37% | 62,707 |
| Apr 28, 2026 | 15,800.00 | 16,140.00 | 15,790.00 | 16,110.00 | 16,110.00 | 1.90% | 78,522 |
| Apr 27, 2026 | 15,870.00 | 15,910.00 | 15,700.00 | 15,810.00 | 15,810.00 | 0.44% | 53,608 |
| Apr 24, 2026 | 15,410.00 | 15,780.00 | 15,400.00 | 15,740.00 | 15,740.00 | 2.21% | 60,736 |
| Apr 23, 2026 | 15,570.00 | 15,610.00 | 15,260.00 | 15,400.00 | 15,400.00 | -0.65% | 40,321 |
| Apr 22, 2026 | 15,500.00 | 15,590.00 | 15,330.00 | 15,500.00 | 15,500.00 | -0.45% | 31,931 |
| Apr 21, 2026 | 15,360.00 | 15,620.00 | 15,360.00 | 15,570.00 | 15,570.00 | 1.10% | 44,167 |
| Apr 20, 2026 | 15,280.00 | 15,590.00 | 15,150.00 | 15,400.00 | 15,400.00 | 0.52% | 54,770 |
| Apr 17, 2026 | 15,170.00 | 15,320.00 | 14,920.00 | 15,320.00 | 15,320.00 | 1.32% | 66,558 |
| Apr 16, 2026 | 15,050.00 | 15,150.00 | 14,990.00 | 15,120.00 | 15,120.00 | 0.47% | 51,823 |
| Apr 15, 2026 | 15,240.00 | 15,300.00 | 14,960.00 | 15,050.00 | 15,050.00 | -0.40% | 64,533 |
| Apr 14, 2026 | 15,000.00 | 15,150.00 | 14,920.00 | 15,110.00 | 15,110.00 | 1.48% | 67,478 |
| Apr 13, 2026 | 14,890.00 | 15,060.00 | 14,730.00 | 14,890.00 | 14,890.00 | -2.04% | 34,539 |
| Apr 10, 2026 | 15,050.00 | 15,200.00 | 14,960.00 | 15,200.00 | 15,200.00 | 1.67% | 49,487 |
| Apr 9, 2026 | 15,310.00 | 15,390.00 | 14,880.00 | 14,950.00 | 14,950.00 | -3.36% | 43,572 |
| Apr 8, 2026 | 15,170.00 | 15,500.00 | 15,070.00 | 15,470.00 | 15,470.00 | 3.83% | 52,923 |
| Apr 7, 2026 | 14,940.00 | 14,980.00 | 14,740.00 | 14,900.00 | 14,900.00 | 0.68% | 50,540 |
| Apr 6, 2026 | 15,140.00 | 15,170.00 | 14,720.00 | 14,800.00 | 14,800.00 | -1.79% | 37,386 |
| Apr 3, 2026 | 14,900.00 | 15,300.00 | 14,900.00 | 15,070.00 | 15,070.00 | 1.82% | 71,616 |
| Apr 2, 2026 | 15,330.00 | 15,400.00 | 14,660.00 | 14,800.00 | 14,800.00 | -3.39% | 65,350 |
| Apr 1, 2026 | 14,920.00 | 15,370.00 | 14,920.00 | 15,320.00 | 15,320.00 | 4.22% | 31,569 |
| Mar 31, 2026 | 15,070.00 | 15,080.00 | 14,680.00 | 14,700.00 | 14,700.00 | -2.33% | 25,019 |
| Mar 30, 2026 | 14,900.00 | 15,060.00 | 14,620.00 | 15,050.00 | 15,050.00 | -1.63% | 50,999 |
| Mar 27, 2026 | 15,510.00 | 15,520.00 | 15,070.00 | 15,300.00 | 15,300.00 | -2.80% | 82,826 |
| Mar 26, 2026 | 15,720.00 | 15,920.00 | 15,560.00 | 15,740.00 | 15,740.00 | -1.44% | 45,271 |
| Mar 25, 2026 | 15,720.00 | 16,090.00 | 15,530.00 | 15,970.00 | 15,970.00 | 3.84% | 74,620 |
| Mar 24, 2026 | 15,520.00 | 15,710.00 | 15,200.00 | 15,380.00 | 15,380.00 | 0.92% | 74,151 |
| Mar 23, 2026 | 15,480.00 | 15,630.00 | 15,160.00 | 15,240.00 | 15,240.00 | -3.36% | 78,077 |
| Mar 20, 2026 | 14,510.00 | 15,830.00 | 14,510.00 | 15,770.00 | 15,770.00 | 9.06% | 126,463 |
| Mar 19, 2026 | 14,440.00 | 14,490.00 | 14,340.00 | 14,460.00 | 14,460.00 | -1.16% | 47,829 |
| Mar 18, 2026 | 14,720.00 | 14,920.00 | 14,390.00 | 14,630.00 | 14,630.00 | -0.75% | 96,311 |
| Mar 17, 2026 | 14,940.00 | 14,940.00 | 14,570.00 | 14,740.00 | 14,740.00 | - | 36,304 |
| Mar 16, 2026 | 15,070.00 | 15,110.00 | 14,640.00 | 14,740.00 | 14,740.00 | -2.25% | 36,151 |
| Mar 13, 2026 | 15,000.00 | 15,250.00 | 14,820.00 | 15,080.00 | 15,080.00 | -1.37% | 51,728 |
| Mar 12, 2026 | 14,760.00 | 15,300.00 | 14,700.00 | 15,290.00 | 15,290.00 | 2.96% | 35,908 |
| Mar 11, 2026 | 14,750.00 | 15,230.00 | 14,700.00 | 14,850.00 | 14,850.00 | 1.02% | 34,932 |
| Mar 10, 2026 | 14,650.00 | 14,720.00 | 14,330.00 | 14,700.00 | 14,700.00 | 3.52% | 47,743 |
| Mar 9, 2026 | 14,200.00 | 14,300.00 | 14,000.00 | 14,200.00 | 14,200.00 | -3.99% | 69,429 |
| Mar 6, 2026 | 14,700.00 | 14,800.00 | 14,250.00 | 14,790.00 | 14,790.00 | 0.75% | 37,372 |