Sebang Co., Ltd (KRX:004365)
South Korea · Delayed Price · Currency is KRW · Preferred Stock9,310.00
+20.00 (0.22%)
Apr 16, 2026, 12:58 PM KST
KRX:004365 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 9,280.00 | 9,320.00 | 9,270.00 | 9,310.00 | - | 0.22% | 877 |
| Apr 15, 2026 | 9,350.00 | 9,430.00 | 9,220.00 | 9,290.00 | 9,290.00 | -0.21% | 3,711 |
| Apr 14, 2026 | 9,200.00 | 9,310.00 | 9,200.00 | 9,310.00 | 9,310.00 | 1.31% | 4,436 |
| Apr 13, 2026 | 9,350.00 | 9,360.00 | 9,180.00 | 9,190.00 | 9,190.00 | -1.71% | 3,862 |
| Apr 10, 2026 | 9,290.00 | 9,350.00 | 9,290.00 | 9,350.00 | 9,350.00 | 0.65% | 770 |
| Apr 9, 2026 | 9,300.00 | 9,310.00 | 9,210.00 | 9,290.00 | 9,290.00 | -0.21% | 3,192 |
| Apr 8, 2026 | 9,180.00 | 9,350.00 | 9,180.00 | 9,310.00 | 9,310.00 | 1.53% | 619 |
| Apr 7, 2026 | 9,260.00 | 9,270.00 | 9,150.00 | 9,170.00 | 9,170.00 | -0.86% | 1,333 |
| Apr 6, 2026 | 9,310.00 | 9,310.00 | 9,150.00 | 9,250.00 | 9,250.00 | - | 1,206 |
| Apr 3, 2026 | 9,240.00 | 9,340.00 | 9,210.00 | 9,250.00 | 9,250.00 | 0.22% | 17,519 |
| Apr 2, 2026 | 9,340.00 | 9,410.00 | 9,080.00 | 9,230.00 | 9,230.00 | -1.07% | 2,769 |
| Apr 1, 2026 | 9,090.00 | 9,330.00 | 9,080.00 | 9,330.00 | 9,330.00 | 2.98% | 13,565 |
| Mar 31, 2026 | 9,150.00 | 9,160.00 | 9,020.00 | 9,060.00 | 9,060.00 | -0.88% | 2,697 |
| Mar 30, 2026 | 9,280.00 | 9,280.00 | 9,070.00 | 9,140.00 | 9,140.00 | -2.35% | 1,721 |
| Mar 27, 2026 | 9,370.00 | 9,370.00 | 9,170.00 | 9,360.00 | 9,360.00 | -0.53% | 4,532 |
| Mar 26, 2026 | 9,410.00 | 9,410.00 | 9,300.00 | 9,410.00 | 9,410.00 | 0.11% | 1,242 |
| Mar 25, 2026 | 9,320.00 | 9,430.00 | 9,300.00 | 9,400.00 | 9,400.00 | 0.97% | 465 |
| Mar 24, 2026 | 9,250.00 | 9,410.00 | 9,240.00 | 9,310.00 | 9,310.00 | 0.87% | 1,605 |
| Mar 23, 2026 | 9,430.00 | 9,430.00 | 9,230.00 | 9,230.00 | 9,230.00 | -2.43% | 5,524 |
| Mar 20, 2026 | 9,180.00 | 9,550.00 | 9,180.00 | 9,460.00 | 9,460.00 | 3.05% | 21,930 |
| Mar 19, 2026 | 9,230.00 | 9,230.00 | 9,180.00 | 9,180.00 | 9,180.00 | -0.22% | 713 |
| Mar 18, 2026 | 9,300.00 | 9,300.00 | 9,160.00 | 9,200.00 | 9,200.00 | -0.97% | 8,070 |
| Mar 17, 2026 | 9,240.00 | 9,310.00 | 9,240.00 | 9,290.00 | 9,290.00 | 0.54% | 1,038 |
| Mar 16, 2026 | 9,310.00 | 9,310.00 | 9,240.00 | 9,240.00 | 9,240.00 | -0.75% | 497 |
| Mar 13, 2026 | 9,310.00 | 9,310.00 | 9,230.00 | 9,310.00 | 9,310.00 | - | 1,393 |
| Mar 12, 2026 | 9,270.00 | 9,330.00 | 9,150.00 | 9,310.00 | 9,310.00 | 0.43% | 10,899 |
| Mar 11, 2026 | 9,220.00 | 9,390.00 | 9,220.00 | 9,270.00 | 9,270.00 | 0.54% | 4,347 |
| Mar 10, 2026 | 9,080.00 | 9,290.00 | 9,080.00 | 9,220.00 | 9,220.00 | 1.54% | 2,165 |
| Mar 9, 2026 | 9,420.00 | 9,420.00 | 8,890.00 | 9,080.00 | 9,080.00 | -2.58% | 7,906 |
| Mar 6, 2026 | 9,150.00 | 9,480.00 | 9,150.00 | 9,320.00 | 9,320.00 | -0.96% | 5,624 |
| Mar 5, 2026 | 9,460.00 | 9,460.00 | 9,110.00 | 9,410.00 | 9,410.00 | 3.63% | 5,180 |
| Mar 4, 2026 | 9,500.00 | 9,510.00 | 9,040.00 | 9,080.00 | 9,080.00 | -7.35% | 6,100 |
| Mar 3, 2026 | 9,900.00 | 9,900.00 | 9,620.00 | 9,800.00 | 9,800.00 | -2.10% | 16,489 |
| Feb 27, 2026 | 10,040.00 | 10,040.00 | 9,750.00 | 10,010.00 | 10,010.00 | -0.30% | 16,686 |
| Feb 26, 2026 | 10,050.00 | 10,070.00 | 10,000.00 | 10,040.00 | 10,040.00 | -0.10% | 9,225 |
| Feb 25, 2026 | 10,020.00 | 10,120.00 | 9,970.00 | 10,050.00 | 10,050.00 | 0.50% | 13,644 |
| Feb 24, 2026 | 10,150.00 | 10,150.00 | 9,920.00 | 10,000.00 | 10,000.00 | -1.48% | 40,209 |
| Feb 23, 2026 | 10,060.00 | 10,350.00 | 10,060.00 | 10,150.00 | 10,150.00 | 1.10% | 11,420 |
| Feb 20, 2026 | 9,660.00 | 10,040.00 | 9,660.00 | 10,040.00 | 10,040.00 | 3.40% | 10,190 |
| Feb 19, 2026 | 9,520.00 | 9,750.00 | 9,520.00 | 9,710.00 | 9,710.00 | 2.10% | 21,741 |
| Feb 13, 2026 | 9,500.00 | 9,660.00 | 9,410.00 | 9,510.00 | 9,510.00 | 0.11% | 11,026 |
| Feb 12, 2026 | 9,430.00 | 9,530.00 | 9,340.00 | 9,500.00 | 9,500.00 | 0.74% | 2,211 |
| Feb 11, 2026 | 9,340.00 | 9,440.00 | 9,340.00 | 9,430.00 | 9,430.00 | 1.07% | 2,713 |
| Feb 10, 2026 | 9,130.00 | 9,330.00 | 9,130.00 | 9,330.00 | 9,330.00 | 0.54% | 4,371 |
| Feb 9, 2026 | 9,270.00 | 9,280.00 | 9,190.00 | 9,280.00 | 9,280.00 | 1.31% | 5,835 |
| Feb 6, 2026 | 9,320.00 | 9,320.00 | 9,100.00 | 9,160.00 | 9,160.00 | -1.61% | 3,891 |
| Feb 5, 2026 | 9,200.00 | 9,460.00 | 9,200.00 | 9,310.00 | 9,310.00 | 1.20% | 6,601 |
| Feb 4, 2026 | 9,100.00 | 9,200.00 | 9,050.00 | 9,200.00 | 9,200.00 | 1.10% | 3,718 |
| Feb 3, 2026 | 9,000.00 | 9,100.00 | 8,930.00 | 9,100.00 | 9,100.00 | 1.11% | 6,401 |
| Feb 2, 2026 | 8,800.00 | 9,070.00 | 8,780.00 | 9,000.00 | 9,000.00 | -0.33% | 17,649 |