Sebang Co., Ltd (KRX:004360)
South Korea · Delayed Price · Currency is KRW 12,240
+420 (3.55%)
Last updated: Jun 29, 2026, 1:40 PM KST
Sebang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 14,000.00 | 14,000.00 | 13,610.00 | 13,750.00 | 13,750.00 | -2.14% | 64,891 |
| May 26, 2026 | 14,200.00 | 14,200.00 | 13,740.00 | 14,050.00 | 14,050.00 | -0.28% | 69,759 |
| May 22, 2026 | 14,280.00 | 14,330.00 | 14,000.00 | 14,090.00 | 14,090.00 | -0.56% | 49,221 |
| May 21, 2026 | 14,050.00 | 14,360.00 | 13,960.00 | 14,170.00 | 14,170.00 | 1.29% | 42,466 |
| May 20, 2026 | 14,180.00 | 14,260.00 | 13,700.00 | 13,990.00 | 13,990.00 | -1.76% | 70,416 |
| May 19, 2026 | 14,440.00 | 14,440.00 | 13,950.00 | 14,240.00 | 14,240.00 | -1.04% | 82,439 |
| 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 |