Sebang Co., Ltd (KRX:004365)
South Korea · Delayed Price · Currency is KRW 9,120.00
-60.00 (-0.65%)
At close: Sep 23, 2025
Sebang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 8,880.00 | 8,950.00 | 8,810.00 | 8,880.00 | 8,880.00 | 0.11% | 13,550 |
| Oct 1, 2025 | 9,000.00 | 9,050.00 | 8,840.00 | 8,870.00 | 8,870.00 | -1.33% | 10,264 |
| Sep 30, 2025 | 9,050.00 | 9,130.00 | 8,990.00 | 8,990.00 | 8,990.00 | -0.66% | 3,173 |
| Sep 29, 2025 | 9,130.00 | 9,160.00 | 8,930.00 | 9,050.00 | 9,050.00 | 1.46% | 18,779 |
| Sep 26, 2025 | 8,980.00 | 9,150.00 | 8,920.00 | 8,920.00 | 8,920.00 | -1.87% | 12,558 |
| Sep 25, 2025 | 9,040.00 | 9,270.00 | 8,980.00 | 9,090.00 | 9,090.00 | 0.55% | 5,734 |
| Sep 24, 2025 | 9,130.00 | 9,220.00 | 9,030.00 | 9,040.00 | 9,040.00 | -0.88% | 1,501 |
| Sep 23, 2025 | 9,340.00 | 9,340.00 | 9,080.00 | 9,120.00 | 9,120.00 | -0.65% | 5,833 |
| Sep 22, 2025 | 9,230.00 | 9,300.00 | 9,120.00 | 9,180.00 | 9,180.00 | - | 5,483 |
| Sep 19, 2025 | 9,300.00 | 9,300.00 | 9,140.00 | 9,180.00 | 9,180.00 | -0.54% | 2,230 |
| Sep 18, 2025 | 9,230.00 | 9,250.00 | 9,180.00 | 9,230.00 | 9,230.00 | - | 3,196 |
| Sep 17, 2025 | 9,190.00 | 9,310.00 | 9,170.00 | 9,230.00 | 9,230.00 | 0.11% | 6,629 |
| Sep 16, 2025 | 9,270.00 | 9,270.00 | 9,150.00 | 9,220.00 | 9,220.00 | -0.22% | 2,883 |
| Sep 15, 2025 | 9,040.00 | 9,430.00 | 8,960.00 | 9,240.00 | 9,240.00 | 2.21% | 31,565 |
| Sep 12, 2025 | 9,010.00 | 9,040.00 | 8,990.00 | 9,040.00 | 9,040.00 | 0.44% | 1,568 |
| Sep 11, 2025 | 9,030.00 | 9,060.00 | 8,910.00 | 9,000.00 | 9,000.00 | 0.11% | 2,282 |
| Sep 10, 2025 | 8,950.00 | 9,000.00 | 8,870.00 | 8,990.00 | 8,990.00 | 1.01% | 4,372 |
| Sep 9, 2025 | 8,860.00 | 9,050.00 | 8,840.00 | 8,900.00 | 8,900.00 | 0.45% | 14,399 |
| Sep 8, 2025 | 8,870.00 | 8,870.00 | 8,690.00 | 8,860.00 | 8,860.00 | -0.11% | 2,549 |
| Sep 5, 2025 | 8,920.00 | 8,920.00 | 8,800.00 | 8,870.00 | 8,870.00 | 0.45% | 906 |
| Sep 4, 2025 | 8,850.00 | 9,030.00 | 8,830.00 | 8,830.00 | 8,830.00 | - | 6,105 |
| Sep 3, 2025 | 8,820.00 | 8,840.00 | 8,800.00 | 8,830.00 | 8,830.00 | 0.11% | 981 |
| Sep 2, 2025 | 8,860.00 | 9,000.00 | 8,780.00 | 8,820.00 | 8,820.00 | -0.45% | 14,967 |
| Sep 1, 2025 | 9,090.00 | 9,090.00 | 8,860.00 | 8,860.00 | 8,860.00 | -0.45% | 13,213 |
| Aug 29, 2025 | 8,930.00 | 9,160.00 | 8,890.00 | 8,900.00 | 8,900.00 | 0.11% | 14,138 |
| Aug 28, 2025 | 8,760.00 | 8,920.00 | 8,710.00 | 8,890.00 | 8,890.00 | 1.60% | 2,664 |
| Aug 27, 2025 | 8,770.00 | 8,960.00 | 8,750.00 | 8,750.00 | 8,750.00 | -0.68% | 6,335 |
| Aug 26, 2025 | 8,770.00 | 8,920.00 | 8,730.00 | 8,810.00 | 8,810.00 | 0.46% | 935 |
| Aug 25, 2025 | 8,610.00 | 8,780.00 | 8,560.00 | 8,770.00 | 8,770.00 | 2.21% | 12,096 |
| Aug 22, 2025 | 8,750.00 | 8,750.00 | 8,220.00 | 8,580.00 | 8,580.00 | -1.83% | 30,872 |
| Aug 21, 2025 | 8,900.00 | 8,900.00 | 8,630.00 | 8,740.00 | 8,740.00 | 0.23% | 34,416 |
| Aug 20, 2025 | 8,740.00 | 8,830.00 | 8,470.00 | 8,720.00 | 8,720.00 | -0.68% | 18,621 |
| Aug 19, 2025 | 8,900.00 | 8,900.00 | 8,750.00 | 8,780.00 | 8,780.00 | -1.35% | 4,732 |
| Aug 18, 2025 | 9,010.00 | 9,010.00 | 8,880.00 | 8,900.00 | 8,900.00 | -1.66% | 2,643 |
| Aug 14, 2025 | 9,130.00 | 9,130.00 | 9,000.00 | 9,050.00 | 9,050.00 | -0.22% | 3,868 |
| Aug 13, 2025 | 9,250.00 | 9,300.00 | 9,060.00 | 9,070.00 | 9,070.00 | -1.95% | 11,112 |
| Aug 12, 2025 | 9,240.00 | 9,450.00 | 9,140.00 | 9,250.00 | 9,250.00 | - | 17,847 |
| Aug 11, 2025 | 9,420.00 | 9,420.00 | 9,250.00 | 9,250.00 | 9,250.00 | -1.28% | 2,450 |
| Aug 8, 2025 | 9,490.00 | 9,560.00 | 9,340.00 | 9,370.00 | 9,370.00 | -0.64% | 8,859 |
| Aug 7, 2025 | 9,520.00 | 9,550.00 | 9,390.00 | 9,430.00 | 9,430.00 | -0.95% | 10,617 |
| Aug 6, 2025 | 9,500.00 | 9,610.00 | 9,340.00 | 9,520.00 | 9,520.00 | 0.42% | 10,746 |
| Aug 5, 2025 | 9,500.00 | 9,620.00 | 9,300.00 | 9,480.00 | 9,480.00 | - | 5,654 |
| Aug 4, 2025 | 9,350.00 | 9,580.00 | 9,190.00 | 9,480.00 | 9,480.00 | 1.28% | 12,469 |
| Aug 1, 2025 | 9,940.00 | 9,940.00 | 9,310.00 | 9,360.00 | 9,360.00 | -4.78% | 12,992 |
| Jul 31, 2025 | 9,970.00 | 10,110.00 | 9,810.00 | 9,830.00 | 9,830.00 | -1.40% | 4,408 |
| Jul 30, 2025 | 10,160.00 | 10,160.00 | 9,910.00 | 9,970.00 | 9,970.00 | -0.30% | 4,033 |
| Jul 29, 2025 | 10,110.00 | 10,110.00 | 9,860.00 | 10,000.00 | 10,000.00 | 0.30% | 10,107 |
| Jul 28, 2025 | 10,150.00 | 10,180.00 | 9,840.00 | 9,970.00 | 9,970.00 | -1.68% | 21,626 |
| Jul 25, 2025 | 10,100.00 | 10,250.00 | 9,850.00 | 10,140.00 | 10,140.00 | 2.32% | 30,412 |
| Jul 24, 2025 | 10,100.00 | 10,320.00 | 9,910.00 | 9,910.00 | 9,910.00 | -1.88% | 10,547 |