Sebang Co., Ltd (KRX:004360)
South Korea
· Delayed Price · Currency is KRW 14,800
+150 (1.02%)
At close: Dec 5, 2025
Sebang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14,660.00 | 14,930.00 | 14,630.00 | 14,800.00 | 14,800.00 | 1.02% | 61,860 |
| Dec 4, 2025 | 14,650.00 | 14,970.00 | 14,580.00 | 14,650.00 | 14,650.00 | 0.55% | 95,261 |
| Dec 3, 2025 | 14,030.00 | 14,630.00 | 14,030.00 | 14,570.00 | 14,570.00 | 3.92% | 115,666 |
| Dec 2, 2025 | 13,800.00 | 14,110.00 | 13,800.00 | 14,020.00 | 14,020.00 | 1.23% | 54,533 |
| Dec 1, 2025 | 13,810.00 | 14,080.00 | 13,720.00 | 13,850.00 | 13,850.00 | 0.36% | 68,717 |
| Nov 28, 2025 | 13,660.00 | 13,970.00 | 13,640.00 | 13,800.00 | 13,800.00 | 0.73% | 48,069 |
| Nov 27, 2025 | 13,580.00 | 13,760.00 | 13,580.00 | 13,700.00 | 13,700.00 | 0.88% | 36,267 |
| Nov 26, 2025 | 13,310.00 | 13,640.00 | 13,210.00 | 13,580.00 | 13,580.00 | 2.11% | 40,634 |
| Nov 25, 2025 | 13,300.00 | 13,400.00 | 13,150.00 | 13,300.00 | 13,300.00 | 0.08% | 56,508 |
| Nov 24, 2025 | 13,300.00 | 13,370.00 | 13,140.00 | 13,290.00 | 13,290.00 | - | 24,732 |
| Nov 21, 2025 | 13,160.00 | 13,370.00 | 13,100.00 | 13,290.00 | 13,290.00 | -0.23% | 26,582 |
| Nov 20, 2025 | 13,300.00 | 13,390.00 | 13,180.00 | 13,320.00 | 13,320.00 | 0.53% | 17,460 |
| Nov 19, 2025 | 13,380.00 | 13,380.00 | 13,010.00 | 13,250.00 | 13,250.00 | -0.30% | 25,318 |
| Nov 18, 2025 | 13,450.00 | 13,670.00 | 13,160.00 | 13,290.00 | 13,290.00 | -2.42% | 30,233 |
| Nov 17, 2025 | 13,650.00 | 13,650.00 | 13,360.00 | 13,620.00 | 13,620.00 | -0.22% | 27,386 |
| Nov 14, 2025 | 13,790.00 | 13,790.00 | 13,400.00 | 13,650.00 | 13,650.00 | -1.16% | 33,479 |
| Nov 13, 2025 | 13,820.00 | 13,900.00 | 13,640.00 | 13,810.00 | 13,810.00 | -0.07% | 25,405 |
| Nov 12, 2025 | 13,750.00 | 13,880.00 | 13,680.00 | 13,820.00 | 13,820.00 | 0.51% | 28,733 |
| Nov 11, 2025 | 13,830.00 | 13,950.00 | 13,600.00 | 13,750.00 | 13,750.00 | -0.58% | 40,800 |
| Nov 10, 2025 | 13,000.00 | 13,890.00 | 12,930.00 | 13,830.00 | 13,830.00 | 6.47% | 151,477 |
| Nov 7, 2025 | 13,150.00 | 13,200.00 | 12,860.00 | 12,990.00 | 12,990.00 | -1.22% | 41,486 |
| Nov 6, 2025 | 13,220.00 | 13,260.00 | 12,930.00 | 13,150.00 | 13,150.00 | -0.08% | 55,588 |
| Nov 5, 2025 | 13,370.00 | 13,450.00 | 12,780.00 | 13,160.00 | 13,160.00 | -1.57% | 96,364 |
| Nov 4, 2025 | 13,400.00 | 13,450.00 | 13,210.00 | 13,370.00 | 13,370.00 | -0.22% | 38,193 |
| Nov 3, 2025 | 13,590.00 | 13,650.00 | 13,320.00 | 13,400.00 | 13,400.00 | -1.40% | 64,332 |
| Oct 31, 2025 | 13,600.00 | 13,610.00 | 13,450.00 | 13,590.00 | 13,590.00 | - | 30,219 |
| Oct 30, 2025 | 13,700.00 | 13,740.00 | 13,450.00 | 13,590.00 | 13,590.00 | -0.80% | 67,991 |
| Oct 29, 2025 | 13,790.00 | 13,790.00 | 13,570.00 | 13,700.00 | 13,700.00 | - | 59,321 |
| Oct 28, 2025 | 13,800.00 | 13,800.00 | 13,570.00 | 13,700.00 | 13,700.00 | -0.72% | 67,881 |
| Oct 27, 2025 | 13,800.00 | 13,880.00 | 13,670.00 | 13,800.00 | 13,800.00 | - | 54,859 |
| Oct 24, 2025 | 13,790.00 | 13,820.00 | 13,640.00 | 13,800.00 | 13,800.00 | 0.07% | 32,445 |
| Oct 23, 2025 | 13,860.00 | 13,860.00 | 13,610.00 | 13,790.00 | 13,790.00 | -0.58% | 33,395 |
| Oct 22, 2025 | 13,810.00 | 13,880.00 | 13,580.00 | 13,870.00 | 13,870.00 | 0.58% | 34,420 |
| Oct 21, 2025 | 13,680.00 | 13,800.00 | 13,560.00 | 13,790.00 | 13,790.00 | 0.88% | 80,224 |
| Oct 20, 2025 | 13,700.00 | 13,700.00 | 13,430.00 | 13,670.00 | 13,670.00 | -0.22% | 40,446 |
| Oct 17, 2025 | 13,700.00 | 13,740.00 | 13,420.00 | 13,700.00 | 13,700.00 | - | 54,650 |
| Oct 16, 2025 | 13,560.00 | 13,780.00 | 13,550.00 | 13,700.00 | 13,700.00 | 1.03% | 37,304 |
| Oct 15, 2025 | 13,470.00 | 13,640.00 | 13,470.00 | 13,560.00 | 13,560.00 | 0.52% | 26,763 |
| Oct 14, 2025 | 13,530.00 | 13,540.00 | 13,330.00 | 13,490.00 | 13,490.00 | -0.37% | 44,747 |
| Oct 13, 2025 | 13,580.00 | 13,580.00 | 13,220.00 | 13,540.00 | 13,540.00 | -0.29% | 24,902 |
| Oct 10, 2025 | 13,740.00 | 13,750.00 | 13,550.00 | 13,580.00 | 13,580.00 | -1.16% | 28,866 |
| Oct 2, 2025 | 13,630.00 | 13,770.00 | 13,590.00 | 13,740.00 | 13,740.00 | 0.81% | 31,100 |
| Oct 1, 2025 | 13,600.00 | 13,640.00 | 13,480.00 | 13,630.00 | 13,630.00 | 0.22% | 28,152 |
| Sep 30, 2025 | 13,630.00 | 13,790.00 | 13,550.00 | 13,600.00 | 13,600.00 | -1.16% | 18,333 |
| Sep 29, 2025 | 13,630.00 | 13,790.00 | 13,630.00 | 13,760.00 | 13,760.00 | 0.44% | 30,873 |
| Sep 26, 2025 | 13,830.00 | 13,830.00 | 13,460.00 | 13,700.00 | 13,700.00 | -1.01% | 59,627 |
| Sep 25, 2025 | 13,880.00 | 13,880.00 | 13,710.00 | 13,840.00 | 13,840.00 | - | 52,187 |
| Sep 24, 2025 | 14,090.00 | 14,090.00 | 13,730.00 | 13,840.00 | 13,840.00 | -1.77% | 62,902 |
| Sep 23, 2025 | 14,150.00 | 14,210.00 | 13,970.00 | 14,090.00 | 14,090.00 | -0.42% | 56,358 |
| Sep 22, 2025 | 14,180.00 | 14,200.00 | 14,050.00 | 14,150.00 | 14,150.00 | -0.21% | 32,945 |
| Sep 19, 2025 | 14,500.00 | 14,500.00 | 14,060.00 | 14,180.00 | 14,180.00 | -2.07% | 65,199 |
| Sep 18, 2025 | 14,510.00 | 14,520.00 | 14,260.00 | 14,480.00 | 14,480.00 | -0.14% | 66,136 |
| Sep 17, 2025 | 14,830.00 | 14,850.00 | 14,340.00 | 14,500.00 | 14,500.00 | -2.23% | 77,560 |
| Sep 16, 2025 | 15,000.00 | 15,000.00 | 14,690.00 | 14,830.00 | 14,830.00 | -0.20% | 64,275 |
| Sep 15, 2025 | 13,980.00 | 15,070.00 | 13,980.00 | 14,860.00 | 14,860.00 | 6.29% | 248,740 |
| Sep 12, 2025 | 13,960.00 | 14,050.00 | 13,870.00 | 13,980.00 | 13,980.00 | -0.07% | 40,350 |
| Sep 11, 2025 | 13,950.00 | 13,990.00 | 13,780.00 | 13,990.00 | 13,990.00 | 0.29% | 43,198 |
| Sep 10, 2025 | 14,000.00 | 14,000.00 | 13,850.00 | 13,950.00 | 13,950.00 | 0.50% | 46,398 |
| Sep 9, 2025 | 13,750.00 | 13,970.00 | 13,700.00 | 13,880.00 | 13,880.00 | 0.95% | 32,779 |
| Sep 8, 2025 | 13,700.00 | 13,780.00 | 13,580.00 | 13,750.00 | 13,750.00 | 0.36% | 29,225 |
| Sep 5, 2025 | 13,750.00 | 13,820.00 | 13,620.00 | 13,700.00 | 13,700.00 | 0.22% | 27,679 |
| Sep 4, 2025 | 13,720.00 | 13,790.00 | 13,590.00 | 13,670.00 | 13,670.00 | -0.36% | 39,250 |
| Sep 3, 2025 | 13,730.00 | 13,730.00 | 13,590.00 | 13,720.00 | 13,720.00 | 0.07% | 26,190 |
| Sep 2, 2025 | 13,810.00 | 13,840.00 | 13,600.00 | 13,710.00 | 13,710.00 | -0.72% | 24,156 |
| Sep 1, 2025 | 13,980.00 | 14,010.00 | 13,630.00 | 13,810.00 | 13,810.00 | -1.15% | 51,623 |
| Aug 29, 2025 | 13,870.00 | 14,060.00 | 13,800.00 | 13,970.00 | 13,970.00 | 0.72% | 54,335 |
| Aug 28, 2025 | 13,490.00 | 13,870.00 | 13,350.00 | 13,870.00 | 13,870.00 | 2.82% | 46,952 |
| Aug 27, 2025 | 13,560.00 | 13,560.00 | 13,340.00 | 13,490.00 | 13,490.00 | -0.44% | 18,352 |
| Aug 26, 2025 | 13,570.00 | 13,570.00 | 13,400.00 | 13,550.00 | 13,550.00 | - | 24,718 |
| Aug 25, 2025 | 13,370.00 | 13,570.00 | 13,370.00 | 13,550.00 | 13,550.00 | 1.35% | 22,382 |
| Aug 22, 2025 | 13,420.00 | 13,530.00 | 13,290.00 | 13,370.00 | 13,370.00 | -0.37% | 25,643 |
| Aug 21, 2025 | 13,200.00 | 13,430.00 | 13,200.00 | 13,420.00 | 13,420.00 | 1.67% | 29,805 |
| Aug 20, 2025 | 13,310.00 | 13,310.00 | 12,900.00 | 13,200.00 | 13,200.00 | -0.90% | 66,598 |
| Aug 19, 2025 | 13,300.00 | 13,340.00 | 13,180.00 | 13,320.00 | 13,320.00 | 0.23% | 29,625 |
| Aug 18, 2025 | 13,400.00 | 13,420.00 | 13,250.00 | 13,290.00 | 13,290.00 | -0.82% | 42,096 |
| Aug 14, 2025 | 13,450.00 | 13,480.00 | 13,340.00 | 13,400.00 | 13,400.00 | -0.37% | 24,457 |
| Aug 13, 2025 | 13,510.00 | 13,580.00 | 13,320.00 | 13,450.00 | 13,450.00 | -0.22% | 59,286 |
| Aug 12, 2025 | 13,490.00 | 13,730.00 | 13,460.00 | 13,480.00 | 13,480.00 | -0.07% | 37,189 |
| Aug 11, 2025 | 13,660.00 | 13,660.00 | 13,390.00 | 13,490.00 | 13,490.00 | -1.24% | 54,193 |
| Aug 8, 2025 | 13,720.00 | 13,760.00 | 13,520.00 | 13,660.00 | 13,660.00 | -0.36% | 37,719 |
| Aug 7, 2025 | 13,780.00 | 13,840.00 | 13,600.00 | 13,710.00 | 13,710.00 | -0.15% | 50,837 |
| Aug 6, 2025 | 13,640.00 | 13,750.00 | 13,550.00 | 13,730.00 | 13,730.00 | 0.66% | 23,490 |
| Aug 5, 2025 | 13,570.00 | 13,750.00 | 13,470.00 | 13,640.00 | 13,640.00 | 0.59% | 48,883 |
| Aug 4, 2025 | 13,450.00 | 13,580.00 | 13,210.00 | 13,560.00 | 13,560.00 | 0.44% | 58,841 |
| Aug 1, 2025 | 14,240.00 | 14,240.00 | 13,340.00 | 13,500.00 | 13,500.00 | -5.26% | 167,624 |
| Jul 31, 2025 | 14,300.00 | 14,350.00 | 14,080.00 | 14,250.00 | 14,250.00 | -0.21% | 32,983 |
| Jul 30, 2025 | 14,180.00 | 14,290.00 | 14,080.00 | 14,280.00 | 14,280.00 | 0.78% | 57,473 |
| Jul 29, 2025 | 14,150.00 | 14,250.00 | 13,900.00 | 14,170.00 | 14,170.00 | 0.14% | 35,990 |
| Jul 28, 2025 | 14,590.00 | 14,590.00 | 14,000.00 | 14,150.00 | 14,150.00 | -2.82% | 117,575 |
| Jul 25, 2025 | 14,400.00 | 14,620.00 | 14,320.00 | 14,560.00 | 14,560.00 | 1.11% | 49,061 |
| Jul 24, 2025 | 14,950.00 | 14,950.00 | 14,280.00 | 14,400.00 | 14,400.00 | -2.70% | 166,271 |
| Jul 23, 2025 | 15,030.00 | 15,140.00 | 14,660.00 | 14,800.00 | 14,800.00 | -1.00% | 60,752 |
| Jul 22, 2025 | 15,320.00 | 15,400.00 | 14,730.00 | 14,950.00 | 14,950.00 | -2.42% | 169,029 |
| Jul 21, 2025 | 15,510.00 | 15,780.00 | 15,230.00 | 15,320.00 | 15,320.00 | -1.23% | 117,610 |
| Jul 18, 2025 | 15,810.00 | 15,860.00 | 15,460.00 | 15,510.00 | 15,510.00 | -1.90% | 136,525 |
| Jul 17, 2025 | 16,170.00 | 16,190.00 | 15,620.00 | 15,810.00 | 15,810.00 | -2.29% | 114,199 |
| Jul 16, 2025 | 16,430.00 | 16,690.00 | 16,040.00 | 16,180.00 | 16,180.00 | -1.52% | 126,193 |
| Jul 15, 2025 | 16,530.00 | 16,700.00 | 16,210.00 | 16,430.00 | 16,430.00 | 0.06% | 138,521 |
| Jul 14, 2025 | 16,300.00 | 16,430.00 | 16,090.00 | 16,420.00 | 16,420.00 | 0.74% | 112,195 |
| Jul 11, 2025 | 16,500.00 | 16,610.00 | 16,260.00 | 16,300.00 | 16,300.00 | -1.33% | 99,115 |