Sebang Co., Ltd (KRX:004365)
South Korea · Delayed Price · Currency is KRW 9,730.00
+50.00 (0.52%)
Dec 19, 2025, 3:30 PM KST
Sebang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 9,690.00 | 9,730.00 | 9,620.00 | 9,730.00 | 9,730.00 | 0.52% | 3,389 |
| Dec 18, 2025 | 9,690.00 | 9,690.00 | 9,460.00 | 9,680.00 | 9,680.00 | 0.31% | 5,967 |
| Dec 17, 2025 | 9,660.00 | 9,680.00 | 9,600.00 | 9,650.00 | 9,650.00 | 0.52% | 4,782 |
| Dec 16, 2025 | 9,610.00 | 9,660.00 | 9,500.00 | 9,600.00 | 9,600.00 | 0.52% | 12,622 |
| Dec 15, 2025 | 9,450.00 | 9,640.00 | 9,440.00 | 9,550.00 | 9,550.00 | 1.17% | 38,464 |
| Dec 12, 2025 | 9,330.00 | 9,480.00 | 9,260.00 | 9,440.00 | 9,440.00 | 1.18% | 17,799 |
| Dec 11, 2025 | 9,280.00 | 9,330.00 | 9,200.00 | 9,330.00 | 9,330.00 | 1.30% | 2,185 |
| Dec 10, 2025 | 9,240.00 | 9,240.00 | 9,150.00 | 9,210.00 | 9,210.00 | 0.55% | 1,002 |
| Dec 9, 2025 | 9,270.00 | 9,270.00 | 9,160.00 | 9,160.00 | 9,160.00 | -0.43% | 2,741 |
| Dec 8, 2025 | 9,320.00 | 9,320.00 | 9,200.00 | 9,200.00 | 9,200.00 | -0.54% | 2,230 |
| Dec 5, 2025 | 9,310.00 | 9,310.00 | 9,210.00 | 9,250.00 | 9,250.00 | 0.11% | 11,022 |
| Dec 4, 2025 | 9,270.00 | 9,270.00 | 9,120.00 | 9,240.00 | 9,240.00 | - | 14,230 |
| Dec 3, 2025 | 9,120.00 | 9,240.00 | 9,100.00 | 9,240.00 | 9,240.00 | 1.76% | 9,707 |
| Dec 2, 2025 | 9,070.00 | 9,080.00 | 8,960.00 | 9,080.00 | 9,080.00 | 1.11% | 1,677 |
| Dec 1, 2025 | 9,050.00 | 9,110.00 | 8,930.00 | 8,980.00 | 8,980.00 | 0.11% | 8,594 |
| Nov 28, 2025 | 9,140.00 | 9,150.00 | 8,970.00 | 8,970.00 | 8,970.00 | -0.66% | 4,673 |
| Nov 27, 2025 | 8,920.00 | 9,030.00 | 8,850.00 | 9,030.00 | 9,030.00 | 1.80% | 8,403 |
| Nov 26, 2025 | 8,970.00 | 8,970.00 | 8,790.00 | 8,870.00 | 8,870.00 | -0.45% | 9,321 |
| Nov 25, 2025 | 8,970.00 | 8,970.00 | 8,780.00 | 8,910.00 | 8,910.00 | 0.79% | 1,753 |
| Nov 24, 2025 | 8,990.00 | 9,070.00 | 8,720.00 | 8,840.00 | 8,840.00 | -0.67% | 3,579 |
| Nov 21, 2025 | 9,010.00 | 9,010.00 | 8,650.00 | 8,900.00 | 8,900.00 | -0.11% | 786 |
| Nov 20, 2025 | 8,850.00 | 8,910.00 | 8,770.00 | 8,910.00 | 8,910.00 | 0.68% | 1,666 |
| Nov 19, 2025 | 8,870.00 | 8,870.00 | 8,750.00 | 8,850.00 | 8,850.00 | 0.57% | 2,018 |
| Nov 18, 2025 | 8,890.00 | 8,890.00 | 8,770.00 | 8,800.00 | 8,800.00 | - | 2,466 |
| Nov 17, 2025 | 8,900.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,800.00 | - | 4,674 |
| Nov 14, 2025 | 8,780.00 | 8,860.00 | 8,780.00 | 8,800.00 | 8,800.00 | -0.23% | 2,417 |
| Nov 13, 2025 | 9,000.00 | 9,010.00 | 8,700.00 | 8,820.00 | 8,820.00 | -1.89% | 3,749 |
| Nov 12, 2025 | 8,930.00 | 8,990.00 | 8,870.00 | 8,990.00 | 8,990.00 | 0.78% | 2,100 |
| Nov 11, 2025 | 8,960.00 | 9,040.00 | 8,840.00 | 8,920.00 | 8,920.00 | -0.45% | 10,406 |
| Nov 10, 2025 | 8,790.00 | 8,970.00 | 8,590.00 | 8,960.00 | 8,960.00 | 4.55% | 11,232 |
| Nov 7, 2025 | 8,690.00 | 8,690.00 | 8,480.00 | 8,570.00 | 8,570.00 | -1.15% | 6,603 |
| Nov 6, 2025 | 8,550.00 | 8,670.00 | 8,510.00 | 8,670.00 | 8,670.00 | 1.64% | 1,512 |
| 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% | 5,125 |
| 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% | 1,820 |
| Oct 30, 2025 | 8,570.00 | 8,630.00 | 8,560.00 | 8,590.00 | 8,590.00 | -0.69% | 5,704 |
| 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% | 4,941 |
| Oct 24, 2025 | 8,630.00 | 8,650.00 | 8,550.00 | 8,650.00 | 8,650.00 | -0.23% | 19,183 |
| 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% | 1,607 |
| Oct 21, 2025 | 8,580.00 | 8,670.00 | 8,540.00 | 8,640.00 | 8,640.00 | 0.23% | 4,993 |
| Oct 20, 2025 | 8,580.00 | 8,640.00 | 8,520.00 | 8,620.00 | 8,620.00 | 0.58% | 2,917 |
| Oct 17, 2025 | 8,640.00 | 8,650.00 | 8,540.00 | 8,570.00 | 8,570.00 | -0.70% | 2,660 |
| Oct 16, 2025 | 8,610.00 | 8,640.00 | 8,540.00 | 8,630.00 | 8,630.00 | 0.35% | 4,319 |
| Oct 15, 2025 | 8,580.00 | 8,690.00 | 8,550.00 | 8,600.00 | 8,600.00 | -0.46% | 46,252 |
| 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 |