Sebang Co., Ltd (KRX:004365)
South Korea · Delayed Price · Currency is KRW · Preferred Stock9,210.00
+270.00 (3.02%)
At close: Jun 2, 2026
KRX:004365 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 10,210.00 | 10,240.00 | 10,170.00 | 10,170.00 | 10,170.00 | -0.29% | 5,412 |
| May 13, 2026 | 10,300.00 | 10,300.00 | 10,200.00 | 10,200.00 | 10,200.00 | -0.97% | 5,341 |
| May 12, 2026 | 10,550.00 | 10,560.00 | 10,250.00 | 10,300.00 | 10,300.00 | -2.37% | 6,959 |
| May 11, 2026 | 10,300.00 | 10,590.00 | 10,300.00 | 10,550.00 | 10,550.00 | 2.33% | 8,292 |
| May 8, 2026 | 10,450.00 | 10,500.00 | 10,300.00 | 10,310.00 | 10,310.00 | -1.72% | 8,644 |
| May 7, 2026 | 10,540.00 | 10,550.00 | 10,410.00 | 10,490.00 | 10,490.00 | -0.57% | 8,708 |
| May 6, 2026 | 10,240.00 | 10,660.00 | 10,240.00 | 10,550.00 | 10,550.00 | 1.25% | 17,334 |
| May 4, 2026 | 10,320.00 | 10,420.00 | 10,305.00 | 10,420.00 | 10,420.00 | 1.07% | 10,344 |
| Apr 30, 2026 | 10,230.00 | 10,340.00 | 10,220.00 | 10,310.00 | 10,310.00 | 0.68% | 4,907 |
| Apr 29, 2026 | 10,070.00 | 10,250.00 | 10,020.00 | 10,240.00 | 10,240.00 | 2.20% | 3,376 |
| Apr 28, 2026 | 9,940.00 | 10,020.00 | 9,900.00 | 10,020.00 | 10,020.00 | 1.31% | 4,872 |
| Apr 27, 2026 | 10,000.00 | 10,000.00 | 9,870.00 | 9,890.00 | 9,890.00 | 0.10% | 11,896 |
| Apr 24, 2026 | 9,750.00 | 9,880.00 | 9,750.00 | 9,880.00 | 9,880.00 | 1.44% | 6,744 |
| Apr 23, 2026 | 9,700.00 | 9,800.00 | 9,660.00 | 9,740.00 | 9,740.00 | 0.52% | 5,190 |
| Apr 22, 2026 | 9,640.00 | 9,700.00 | 9,620.00 | 9,690.00 | 9,690.00 | 0.52% | 3,323 |
| Apr 21, 2026 | 9,550.00 | 9,670.00 | 9,540.00 | 9,640.00 | 9,640.00 | 1.37% | 11,922 |
| Apr 20, 2026 | 9,420.00 | 9,510.00 | 9,400.00 | 9,510.00 | 9,510.00 | 0.85% | 7,187 |
| Apr 17, 2026 | 9,330.00 | 9,430.00 | 9,330.00 | 9,430.00 | 9,430.00 | 1.18% | 9,285 |
| Apr 16, 2026 | 9,280.00 | 9,320.00 | 9,270.00 | 9,320.00 | 9,320.00 | 0.32% | 1,136 |
| Apr 15, 2026 | 9,350.00 | 9,430.00 | 9,220.00 | 9,290.00 | 9,290.00 | -0.21% | 3,712 |
| 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 |