Sebang Co., Ltd (KRX:004365)
South Korea · Delayed Price · Currency is KRW · Preferred Stock8,980.00
-380.00 (-4.06%)
Jul 28, 2026, 3:30 PM KST
KRX:004365 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 9,300.00 | 9,470.00 | 8,980.00 | 8,980.00 | 8,980.00 | -4.06% | 7,203 |
| Jul 27, 2026 | 9,380.00 | 9,400.00 | 9,160.00 | 9,360.00 | 9,360.00 | -0.32% | 2,775 |
| Jul 24, 2026 | 9,020.00 | 9,470.00 | 8,930.00 | 9,390.00 | 9,390.00 | 4.10% | 7,248 |
| Jul 23, 2026 | 8,880.00 | 9,020.00 | 8,880.00 | 9,020.00 | 9,020.00 | 1.23% | 555 |
| Jul 22, 2026 | 8,870.00 | 9,160.00 | 8,870.00 | 8,910.00 | 8,910.00 | 0.11% | 1,152 |
| Jul 21, 2026 | 8,960.00 | 9,040.00 | 8,660.00 | 8,900.00 | 8,900.00 | -1.87% | 4,264 |
| Jul 20, 2026 | 9,130.00 | 9,140.00 | 9,010.00 | 9,070.00 | 9,070.00 | -0.11% | 951 |
| Jul 16, 2026 | 8,900.00 | 9,100.00 | 8,900.00 | 9,080.00 | 9,080.00 | 1.45% | 1,348 |
| Jul 15, 2026 | 8,900.00 | 9,040.00 | 8,830.00 | 8,950.00 | 8,950.00 | 0.22% | 2,610 |
| Jul 14, 2026 | 8,920.00 | 9,000.00 | 8,900.00 | 8,930.00 | 8,930.00 | -0.45% | 688 |
| Jul 13, 2026 | 9,090.00 | 9,290.00 | 8,840.00 | 8,970.00 | 8,970.00 | -1.64% | 2,796 |
| Jul 10, 2026 | 8,910.00 | 9,240.00 | 8,910.00 | 9,120.00 | 9,120.00 | 2.36% | 7,055 |
| Jul 9, 2026 | 8,880.00 | 9,010.00 | 8,880.00 | 8,910.00 | 8,910.00 | -1.11% | 1,314 |
| Jul 8, 2026 | 9,220.00 | 9,320.00 | 9,010.00 | 9,010.00 | 9,010.00 | -2.28% | 6,511 |
| Jul 7, 2026 | 9,270.00 | 9,270.00 | 9,190.00 | 9,220.00 | 9,220.00 | -1.07% | 1,013 |
| Jul 6, 2026 | 9,310.00 | 9,380.00 | 9,200.00 | 9,320.00 | 9,320.00 | 0.11% | 4,139 |
| Jul 3, 2026 | 9,290.00 | 9,330.00 | 9,270.00 | 9,310.00 | 9,310.00 | -0.21% | 1,424 |
| Jul 2, 2026 | 9,450.00 | 9,460.00 | 9,290.00 | 9,330.00 | 9,330.00 | -1.79% | 3,278 |
| Jul 1, 2026 | 9,370.00 | 9,500.00 | 9,330.00 | 9,500.00 | 9,500.00 | 0.85% | 2,344 |
| Jun 30, 2026 | 9,370.00 | 9,420.00 | 9,360.00 | 9,420.00 | 9,420.00 | - | 848 |
| Jun 29, 2026 | 9,250.00 | 9,440.00 | 9,170.00 | 9,420.00 | 9,420.00 | 1.29% | 4,046 |
| Jun 26, 2026 | 9,440.00 | 9,500.00 | 9,300.00 | 9,300.00 | 9,300.00 | -2.00% | 7,750 |
| Jun 25, 2026 | 9,700.00 | 9,700.00 | 9,440.00 | 9,490.00 | 9,490.00 | 0.96% | 2,718 |
| Jun 24, 2026 | 9,310.00 | 9,500.00 | 9,300.00 | 9,400.00 | 9,400.00 | -0.11% | 3,970 |
| Jun 23, 2026 | 9,360.00 | 9,510.00 | 9,360.00 | 9,410.00 | 9,410.00 | -0.32% | 1,907 |
| Jun 22, 2026 | 9,490.00 | 9,570.00 | 9,110.00 | 9,440.00 | 9,440.00 | -0.84% | 4,933 |
| Jun 19, 2026 | 9,850.00 | 9,970.00 | 9,520.00 | 9,520.00 | 9,520.00 | -4.61% | 4,030 |
| Jun 18, 2026 | 9,940.00 | 10,000.00 | 9,940.00 | 9,980.00 | 9,980.00 | 0.20% | 1,373 |
| Jun 17, 2026 | 9,840.00 | 10,000.00 | 9,840.00 | 9,960.00 | 9,960.00 | 1.22% | 4,311 |
| Jun 16, 2026 | 9,730.00 | 9,860.00 | 9,730.00 | 9,840.00 | 9,840.00 | 0.61% | 1,560 |
| Jun 15, 2026 | 9,520.00 | 9,800.00 | 9,520.00 | 9,780.00 | 9,780.00 | 2.41% | 10,536 |
| Jun 12, 2026 | 9,300.00 | 9,570.00 | 9,300.00 | 9,550.00 | 9,550.00 | 2.47% | 3,772 |
| Jun 11, 2026 | 9,270.00 | 9,320.00 | 9,250.00 | 9,320.00 | 9,320.00 | 0.22% | 478 |
| Jun 10, 2026 | 9,300.00 | 9,390.00 | 9,200.00 | 9,300.00 | 9,300.00 | -0.53% | 2,400 |
| Jun 9, 2026 | 9,360.00 | 9,450.00 | 9,310.00 | 9,350.00 | 9,350.00 | -0.43% | 4,457 |
| Jun 8, 2026 | 9,350.00 | 9,450.00 | 9,270.00 | 9,390.00 | 9,390.00 | -0.11% | 1,998 |
| Jun 5, 2026 | 9,320.00 | 9,400.00 | 9,200.00 | 9,400.00 | 9,400.00 | 0.75% | 1,876 |
| Jun 4, 2026 | 9,180.00 | 9,350.00 | 8,980.00 | 9,330.00 | 9,330.00 | 1.30% | 7,266 |
| Jun 2, 2026 | 8,890.00 | 9,210.00 | 8,800.00 | 9,210.00 | 9,210.00 | 3.02% | 3,610 |
| Jun 1, 2026 | 9,180.00 | 9,180.00 | 8,860.00 | 8,940.00 | 8,940.00 | -2.72% | 3,121 |
| May 29, 2026 | 9,430.00 | 9,440.00 | 9,130.00 | 9,190.00 | 9,190.00 | -0.11% | 8,515 |
| May 28, 2026 | 9,270.00 | 9,350.00 | 9,050.00 | 9,200.00 | 9,200.00 | -1.29% | 6,655 |
| May 27, 2026 | 9,420.00 | 9,430.00 | 9,250.00 | 9,320.00 | 9,320.00 | -1.06% | 2,355 |
| May 26, 2026 | 9,450.00 | 9,450.00 | 9,390.00 | 9,420.00 | 9,420.00 | -0.84% | 945 |
| May 22, 2026 | 9,490.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,500.00 | -0.42% | 2,076 |
| May 21, 2026 | 9,270.00 | 9,540.00 | 9,270.00 | 9,540.00 | 9,540.00 | 2.58% | 359 |
| May 20, 2026 | 9,370.00 | 9,370.00 | 9,300.00 | 9,300.00 | 9,300.00 | -0.96% | 1,808 |
| May 19, 2026 | 9,510.00 | 9,510.00 | 9,320.00 | 9,390.00 | 9,390.00 | -1.78% | 6,800 |
| May 18, 2026 | 9,650.00 | 9,850.00 | 9,540.00 | 9,560.00 | 9,560.00 | -3.43% | 5,614 |
| May 15, 2026 | 10,170.00 | 10,250.00 | 9,900.00 | 9,900.00 | 9,900.00 | -2.65% | 1,970 |