Sebang Co., Ltd (KRX:004365)
South Korea · Delayed Price · Currency is KRW 8,030.00
-50.00 (-0.62%)
Nov 13, 2026, 2:48 PM KST
KRX:004365 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8,010.00 | 8,140.00 | 7,740.00 | 8,030.00 | 8,030.00 | -0.62% | 1,147 |
| Nov 12, 2026 | 8,090.00 | 8,170.00 | 8,010.00 | 8,080.00 | 8,080.00 | - | 439 |
| Nov 11, 2026 | 8,050.00 | 8,100.00 | 8,000.00 | 8,080.00 | 8,080.00 | 0.37% | 135 |
| Nov 10, 2026 | 8,010.00 | 8,180.00 | 7,930.00 | 8,050.00 | 8,050.00 | 0.63% | 368 |
| Nov 9, 2026 | 8,010.00 | 8,060.00 | 7,920.00 | 8,000.00 | 8,000.00 | -0.74% | 2,190 |
| Nov 6, 2026 | 8,270.00 | 8,270.00 | 8,060.00 | 8,060.00 | 8,060.00 | -2.66% | 946 |
| Nov 5, 2026 | 8,220.00 | 8,280.00 | 8,200.00 | 8,280.00 | 8,280.00 | 0.85% | 69 |
| Nov 4, 2026 | 8,210.00 | 8,320.00 | 8,120.00 | 8,210.00 | 8,210.00 | -0.24% | 5,398 |
| Nov 3, 2026 | 8,260.00 | 8,280.00 | 8,220.00 | 8,230.00 | 8,230.00 | -0.72% | 700 |
| Nov 2, 2026 | 8,300.00 | 8,300.00 | 8,100.00 | 8,290.00 | 8,290.00 | -1.07% | 3,429 |
| Oct 30, 2026 | 8,390.00 | 8,400.00 | 8,220.00 | 8,380.00 | 8,380.00 | -0.12% | 785 |
| Oct 29, 2026 | 8,480.00 | 8,480.00 | 8,300.00 | 8,390.00 | 8,390.00 | -0.47% | 504 |
| Oct 28, 2026 | 8,330.00 | 8,470.00 | 8,300.00 | 8,430.00 | 8,430.00 | 0.48% | 1,963 |
| Oct 27, 2026 | 8,320.00 | 8,480.00 | 8,320.00 | 8,390.00 | 8,390.00 | -0.12% | 2,290 |
| Oct 26, 2026 | 8,530.00 | 8,680.00 | 8,330.00 | 8,400.00 | 8,400.00 | -2.33% | 3,628 |
| Oct 23, 2026 | 8,680.00 | 8,770.00 | 8,590.00 | 8,600.00 | 8,600.00 | -1.04% | 2,386 |
| Oct 22, 2026 | 8,700.00 | 8,830.00 | 8,620.00 | 8,690.00 | 8,690.00 | -0.34% | 1,748 |
| Oct 21, 2026 | 8,700.00 | 8,860.00 | 8,610.00 | 8,720.00 | 8,720.00 | 0.35% | 892 |
| Oct 20, 2026 | 8,710.00 | 8,890.00 | 8,690.00 | 8,690.00 | 8,690.00 | -1.03% | 1,570 |
| Oct 19, 2026 | 8,770.00 | 8,820.00 | 8,730.00 | 8,780.00 | 8,780.00 | 0.11% | 212 |
| Oct 16, 2026 | 8,730.00 | 8,820.00 | 8,680.00 | 8,770.00 | 8,770.00 | 0.57% | 1,499 |
| Oct 15, 2026 | 8,870.00 | 8,870.00 | 8,640.00 | 8,720.00 | 8,720.00 | -1.80% | 2,219 |
| Oct 14, 2026 | 8,840.00 | 9,060.00 | 8,840.00 | 8,880.00 | 8,880.00 | 0.57% | 1,809 |
| Oct 13, 2026 | 8,960.00 | 8,960.00 | 8,790.00 | 8,830.00 | 8,830.00 | -1.45% | 2,291 |
| Oct 12, 2026 | 9,080.00 | 9,110.00 | 8,960.00 | 8,960.00 | 8,960.00 | -1.54% | 6,306 |
| Oct 8, 2026 | 9,100.00 | 9,190.00 | 9,080.00 | 9,100.00 | 9,100.00 | - | 6,239 |
| Oct 7, 2026 | 9,110.00 | 9,230.00 | 9,100.00 | 9,100.00 | 9,100.00 | -0.11% | 1,222 |
| Oct 6, 2026 | 9,180.00 | 9,200.00 | 9,110.00 | 9,110.00 | 9,110.00 | -0.65% | 768 |
| Oct 2, 2026 | 9,160.00 | 9,210.00 | 9,130.00 | 9,170.00 | 9,170.00 | 0.22% | 644 |
| Oct 1, 2026 | 9,210.00 | 9,210.00 | 9,130.00 | 9,150.00 | 9,150.00 | -0.65% | 21 |
| Sep 30, 2026 | 9,160.00 | 9,240.00 | 9,130.00 | 9,210.00 | 9,210.00 | 0.44% | 4,593 |
| Sep 29, 2026 | 9,210.00 | 9,310.00 | 9,120.00 | 9,170.00 | 9,170.00 | -0.33% | 11,892 |
| Sep 28, 2026 | 9,130.00 | 9,270.00 | 9,120.00 | 9,200.00 | 9,200.00 | 0.11% | 6,620 |
| Sep 23, 2026 | 9,210.00 | 9,260.00 | 9,160.00 | 9,190.00 | 9,190.00 | -0.11% | 4,486 |
| Sep 22, 2026 | 9,200.00 | 9,280.00 | 9,170.00 | 9,200.00 | 9,200.00 | -0.11% | 2,049 |
| Sep 21, 2026 | 9,230.00 | 9,330.00 | 9,190.00 | 9,210.00 | 9,210.00 | -0.65% | 1,065 |
| Sep 18, 2026 | 9,230.00 | 9,270.00 | 9,230.00 | 9,270.00 | 9,270.00 | - | 11 |
| Sep 17, 2026 | 9,200.00 | 9,280.00 | 9,200.00 | 9,270.00 | 9,270.00 | -0.22% | 179 |
| Sep 16, 2026 | 9,210.00 | 9,290.00 | 9,210.00 | 9,290.00 | 9,290.00 | 0.22% | 46 |
| Sep 15, 2026 | 9,240.00 | 9,340.00 | 9,240.00 | 9,270.00 | 9,270.00 | - | 15 |
| Sep 14, 2026 | 9,250.00 | 9,420.00 | 9,200.00 | 9,270.00 | 9,270.00 | -0.32% | 4,428 |
| Sep 11, 2026 | 9,290.00 | 9,350.00 | 9,220.00 | 9,300.00 | 9,300.00 | 0.22% | 1,127 |
| Sep 10, 2026 | 9,340.00 | 9,440.00 | 9,240.00 | 9,280.00 | 9,280.00 | -0.54% | 2,852 |
| Sep 9, 2026 | 9,370.00 | 9,490.00 | 9,280.00 | 9,330.00 | 9,330.00 | -0.74% | 6,813 |
| Sep 8, 2026 | 9,330.00 | 9,420.00 | 9,320.00 | 9,400.00 | 9,400.00 | 0.53% | 517 |
| Sep 7, 2026 | 9,370.00 | 9,400.00 | 9,300.00 | 9,350.00 | 9,350.00 | -0.11% | 514 |
| Sep 4, 2026 | 9,360.00 | 9,370.00 | 9,050.00 | 9,360.00 | 9,360.00 | - | 1,142 |
| Sep 3, 2026 | 9,360.00 | 9,420.00 | 9,230.00 | 9,360.00 | 9,360.00 | - | 5,119 |
| Sep 2, 2026 | 9,300.00 | 9,360.00 | 9,210.00 | 9,360.00 | 9,360.00 | - | 265 |
| Sep 1, 2026 | 9,330.00 | 9,390.00 | 9,280.00 | 9,360.00 | 9,360.00 | -0.21% | 146 |