Sebang Co., Ltd (KRX:004365)
South Korea · Delayed Price · Currency is KRW · Preferred Stock9,330.00
-70.00 (-0.74%)
Sep 9, 2026, 3:30 PM KST
KRX:004365 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 9,400.00 | 9,430.00 | 9,300.00 | 9,380.00 | 9,380.00 | -0.53% | 356 |
| Aug 28, 2026 | 9,310.00 | 9,480.00 | 9,250.00 | 9,430.00 | 9,430.00 | 0.96% | 2,062 |
| Aug 27, 2026 | 9,340.00 | 9,360.00 | 9,270.00 | 9,340.00 | 9,340.00 | 0.11% | 388 |
| Aug 26, 2026 | 9,360.00 | 9,400.00 | 9,250.00 | 9,330.00 | 9,330.00 | -0.11% | 4,364 |
| Aug 25, 2026 | 9,200.00 | 9,400.00 | 9,190.00 | 9,340.00 | 9,340.00 | 0.32% | 4,867 |
| Aug 24, 2026 | 9,240.00 | 9,400.00 | 9,220.00 | 9,310.00 | 9,310.00 | 0.54% | 9,330 |
| Aug 21, 2026 | 9,330.00 | 9,380.00 | 9,200.00 | 9,260.00 | 9,260.00 | -0.11% | 5,519 |
| Aug 20, 2026 | 9,200.00 | 9,270.00 | 9,160.00 | 9,270.00 | 9,270.00 | 0.11% | 2,007 |
| Aug 19, 2026 | 9,290.00 | 9,290.00 | 9,200.00 | 9,260.00 | 9,260.00 | -0.22% | 56 |
| Aug 18, 2026 | 9,290.00 | 9,300.00 | 9,200.00 | 9,280.00 | 9,280.00 | 0.22% | 13,524 |
| Aug 14, 2026 | 9,190.00 | 9,260.00 | 9,180.00 | 9,260.00 | 9,260.00 | 0.76% | 11,541 |
| Aug 13, 2026 | 9,160.00 | 9,240.00 | 9,130.00 | 9,190.00 | 9,190.00 | -0.33% | 363 |
| Aug 12, 2026 | 9,200.00 | 9,230.00 | 9,180.00 | 9,220.00 | 9,220.00 | 0.22% | 1,756 |
| Aug 11, 2026 | 9,120.00 | 9,200.00 | 9,090.00 | 9,200.00 | 9,200.00 | 0.88% | 721 |
| Aug 10, 2026 | 9,110.00 | 9,180.00 | 9,090.00 | 9,120.00 | 9,120.00 | 0.11% | 2,180 |
| Aug 7, 2026 | 9,130.00 | 9,220.00 | 9,070.00 | 9,110.00 | 9,110.00 | -0.98% | 2,566 |
| Aug 6, 2026 | 9,190.00 | 9,250.00 | 8,950.00 | 9,200.00 | 9,200.00 | 0.22% | 1,739 |
| Aug 5, 2026 | 9,100.00 | 9,190.00 | 9,070.00 | 9,180.00 | 9,180.00 | 0.77% | 11,152 |
| Aug 4, 2026 | 9,030.00 | 9,220.00 | 9,020.00 | 9,110.00 | 9,110.00 | -1.09% | 1,302 |
| Aug 3, 2026 | 9,200.00 | 9,350.00 | 9,070.00 | 9,210.00 | 9,210.00 | -0.97% | 976 |
| Jul 31, 2026 | 9,090.00 | 9,300.00 | 9,000.00 | 9,300.00 | 9,300.00 | 1.75% | 1,085 |
| Jul 30, 2026 | 9,000.00 | 9,140.00 | 9,000.00 | 9,140.00 | 9,140.00 | 0.99% | 915 |
| Jul 29, 2026 | 8,930.00 | 9,170.00 | 8,820.00 | 9,050.00 | 9,050.00 | 0.78% | 5,194 |
| 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 |