Sebang Co., Ltd (KRX:004365)
South Korea · Delayed Price · Currency is KRW 8,530.00
-40.00 (-0.47%)
At close: Nov 5, 2025
Sebang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 8,550.00 | 8,700.00 | 8,330.00 | 8,530.00 | 8,530.00 | -0.47% | 6,067 |
| Nov 4, 2025 | 8,540.00 | 8,570.00 | 8,400.00 | 8,570.00 | 8,570.00 | 0.23% | 5,161 |
| Nov 3, 2025 | 8,600.00 | 8,600.00 | 8,520.00 | 8,550.00 | 8,550.00 | -0.58% | 6,568 |
| Oct 31, 2025 | 8,560.00 | 8,600.00 | 8,510.00 | 8,600.00 | 8,600.00 | 0.12% | 1,828 |
| Oct 30, 2025 | 8,570.00 | 8,630.00 | 8,560.00 | 8,590.00 | 8,590.00 | -0.69% | 5,709 |
| Oct 29, 2025 | 8,710.00 | 8,710.00 | 8,610.00 | 8,650.00 | 8,650.00 | -0.69% | 2,619 |
| Oct 28, 2025 | 8,780.00 | 8,930.00 | 8,670.00 | 8,710.00 | 8,710.00 | -0.80% | 5,701 |
| Oct 27, 2025 | 8,660.00 | 8,780.00 | 8,630.00 | 8,780.00 | 8,780.00 | 1.50% | 5,020 |
| Oct 24, 2025 | 8,630.00 | 8,650.00 | 8,550.00 | 8,650.00 | 8,650.00 | -0.23% | 19,253 |
| Oct 23, 2025 | 8,690.00 | 8,740.00 | 8,630.00 | 8,670.00 | 8,670.00 | -0.23% | 1,152 |
| Oct 22, 2025 | 8,610.00 | 8,700.00 | 8,590.00 | 8,690.00 | 8,690.00 | 0.58% | 1,698 |
| Oct 21, 2025 | 8,580.00 | 8,670.00 | 8,540.00 | 8,640.00 | 8,640.00 | 0.23% | 4,997 |
| Oct 20, 2025 | 8,580.00 | 8,640.00 | 8,520.00 | 8,620.00 | 8,620.00 | 0.58% | 3,314 |
| Oct 17, 2025 | 8,640.00 | 8,650.00 | 8,540.00 | 8,570.00 | 8,570.00 | -0.70% | 2,663 |
| Oct 16, 2025 | 8,610.00 | 8,640.00 | 8,540.00 | 8,630.00 | 8,630.00 | 0.35% | 5,291 |
| Oct 15, 2025 | 8,580.00 | 8,690.00 | 8,550.00 | 8,600.00 | 8,600.00 | -0.46% | 46,832 |
| Oct 14, 2025 | 8,800.00 | 8,800.00 | 8,600.00 | 8,640.00 | 8,640.00 | -1.82% | 11,622 |
| Oct 13, 2025 | 8,830.00 | 8,830.00 | 8,700.00 | 8,800.00 | 8,800.00 | -0.34% | 3,558 |
| Oct 10, 2025 | 8,890.00 | 8,890.00 | 8,770.00 | 8,830.00 | 8,830.00 | -0.56% | 6,652 |
| 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 |