Sebang Co., Ltd (KRX:004365)
South Korea · Delayed Price · Currency is KRW 8,600.00
-90.00 (-1.04%)
Oct 23, 2026, 3:30 PM KST
KRX:004365 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8,680.00 | 8,770.00 | 8,590.00 | 8,600.00 | 8,600.00 | -1.04% | 2,404 |
| Oct 22, 2026 | 8,700.00 | 8,830.00 | 8,620.00 | 8,690.00 | 8,690.00 | -0.34% | 1,747 |
| Oct 21, 2026 | 8,700.00 | 8,860.00 | 8,610.00 | 8,720.00 | 8,720.00 | 0.35% | 891 |
| Oct 20, 2026 | 8,710.00 | 8,890.00 | 8,690.00 | 8,690.00 | 8,690.00 | -1.03% | 1,569 |
| Oct 19, 2026 | 8,770.00 | 8,820.00 | 8,730.00 | 8,780.00 | 8,780.00 | 0.11% | 201 |
| Oct 16, 2026 | 8,730.00 | 8,820.00 | 8,680.00 | 8,770.00 | 8,770.00 | 0.57% | 1,498 |
| Oct 15, 2026 | 8,870.00 | 8,870.00 | 8,640.00 | 8,720.00 | 8,720.00 | -1.80% | 2,217 |
| 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% | 6,305 |
| Oct 8, 2026 | 9,100.00 | 9,190.00 | 9,080.00 | 9,100.00 | 9,100.00 | - | 5,238 |
| 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% | 18 |
| 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% | 4,427 |
| 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 |
| 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 |