Sebang Co., Ltd (KRX:004365)
South Korea · Delayed Price · Currency is KRW 8,910.00
+50.00 (0.56%)
Last updated: Sep 9, 2025, 10:31 AM KST
Sebang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 8,860.00 | 9,050.00 | 8,840.00 | 8,910.00 | - | 0.56% | 8,379 |
| 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 |
| Jul 23, 2025 | 10,380.00 | 10,380.00 | 10,100.00 | 10,100.00 | 10,100.00 | -1.85% | 4,062 |
| Jul 22, 2025 | 10,710.00 | 10,710.00 | 10,280.00 | 10,290.00 | 10,290.00 | -2.83% | 24,115 |
| Jul 21, 2025 | 10,790.00 | 10,880.00 | 10,400.00 | 10,590.00 | 10,590.00 | -1.85% | 44,552 |
| Jul 18, 2025 | 11,000.00 | 11,000.00 | 10,590.00 | 10,790.00 | 10,790.00 | -0.83% | 20,641 |
| Jul 17, 2025 | 11,120.00 | 11,160.00 | 10,740.00 | 10,880.00 | 10,880.00 | -1.81% | 18,383 |
| Jul 16, 2025 | 11,160.00 | 11,230.00 | 10,830.00 | 11,080.00 | 11,080.00 | -0.63% | 24,099 |
| Jul 15, 2025 | 11,300.00 | 11,390.00 | 11,030.00 | 11,150.00 | 11,150.00 | -0.45% | 26,312 |
| Jul 14, 2025 | 10,990.00 | 11,500.00 | 10,780.00 | 11,200.00 | 11,200.00 | 2.94% | 23,418 |
| Jul 11, 2025 | 11,000.00 | 11,060.00 | 10,780.00 | 10,880.00 | 10,880.00 | -0.09% | 10,018 |
| Jul 10, 2025 | 10,770.00 | 10,950.00 | 10,710.00 | 10,890.00 | 10,890.00 | 1.11% | 13,234 |
| Jul 9, 2025 | 10,800.00 | 10,900.00 | 10,650.00 | 10,770.00 | 10,770.00 | - | 21,358 |
| Jul 8, 2025 | 10,570.00 | 10,830.00 | 10,570.00 | 10,770.00 | 10,770.00 | - | 12,657 |
| Jul 7, 2025 | 10,840.00 | 11,040.00 | 10,510.00 | 10,770.00 | 10,770.00 | -0.65% | 37,237 |
| Jul 4, 2025 | 10,910.00 | 10,980.00 | 10,700.00 | 10,840.00 | 10,840.00 | -0.64% | 39,088 |
| Jul 3, 2025 | 11,100.00 | 11,100.00 | 10,440.00 | 10,910.00 | 10,910.00 | 0.18% | 44,204 |
| Jul 2, 2025 | 10,810.00 | 11,050.00 | 10,680.00 | 10,890.00 | 10,890.00 | 1.40% | 26,599 |
| Jul 1, 2025 | 10,030.00 | 11,030.00 | 10,030.00 | 10,740.00 | 10,740.00 | 6.55% | 80,678 |