Sebang Co., Ltd (KRX:004360)
South Korea
· Delayed Price · Currency is KRW 16,320
+210 (1.30%)
Apr 29, 2026, 2:40 PM KST
Sebang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15,800.00 | 16,140.00 | 15,790.00 | 16,110.00 | 16,110.00 | 1.90% | 78,520 |
| Apr 27, 2026 | 15,870.00 | 15,910.00 | 15,700.00 | 15,810.00 | 15,810.00 | 0.44% | 53,608 |
| Apr 24, 2026 | 15,410.00 | 15,780.00 | 15,400.00 | 15,740.00 | 15,740.00 | 2.21% | 60,736 |
| Apr 23, 2026 | 15,570.00 | 15,610.00 | 15,260.00 | 15,400.00 | 15,400.00 | -0.65% | 40,321 |
| Apr 22, 2026 | 15,500.00 | 15,590.00 | 15,330.00 | 15,500.00 | 15,500.00 | -0.45% | 31,931 |
| Apr 21, 2026 | 15,360.00 | 15,620.00 | 15,360.00 | 15,570.00 | 15,570.00 | 1.10% | 44,167 |
| Apr 20, 2026 | 15,280.00 | 15,590.00 | 15,150.00 | 15,400.00 | 15,400.00 | 0.52% | 54,770 |
| Apr 17, 2026 | 15,170.00 | 15,320.00 | 14,920.00 | 15,320.00 | 15,320.00 | 1.32% | 66,558 |
| Apr 16, 2026 | 15,050.00 | 15,150.00 | 14,990.00 | 15,120.00 | 15,120.00 | 0.47% | 51,823 |
| Apr 15, 2026 | 15,240.00 | 15,300.00 | 14,960.00 | 15,050.00 | 15,050.00 | -0.40% | 64,533 |
| Apr 14, 2026 | 15,000.00 | 15,150.00 | 14,920.00 | 15,110.00 | 15,110.00 | 1.48% | 67,478 |
| Apr 13, 2026 | 14,890.00 | 15,060.00 | 14,730.00 | 14,890.00 | 14,890.00 | -2.04% | 34,539 |
| Apr 10, 2026 | 15,050.00 | 15,200.00 | 14,960.00 | 15,200.00 | 15,200.00 | 1.67% | 49,487 |
| Apr 9, 2026 | 15,310.00 | 15,390.00 | 14,880.00 | 14,950.00 | 14,950.00 | -3.36% | 43,572 |
| Apr 8, 2026 | 15,170.00 | 15,500.00 | 15,070.00 | 15,470.00 | 15,470.00 | 3.83% | 52,923 |
| Apr 7, 2026 | 14,940.00 | 14,980.00 | 14,740.00 | 14,900.00 | 14,900.00 | 0.68% | 50,540 |
| Apr 6, 2026 | 15,140.00 | 15,170.00 | 14,720.00 | 14,800.00 | 14,800.00 | -1.79% | 37,386 |
| Apr 3, 2026 | 14,900.00 | 15,300.00 | 14,900.00 | 15,070.00 | 15,070.00 | 1.82% | 71,616 |
| Apr 2, 2026 | 15,330.00 | 15,400.00 | 14,660.00 | 14,800.00 | 14,800.00 | -3.39% | 65,350 |
| Apr 1, 2026 | 14,920.00 | 15,370.00 | 14,920.00 | 15,320.00 | 15,320.00 | 4.22% | 31,569 |
| Mar 31, 2026 | 15,070.00 | 15,080.00 | 14,680.00 | 14,700.00 | 14,700.00 | -2.33% | 25,019 |
| Mar 30, 2026 | 14,900.00 | 15,060.00 | 14,620.00 | 15,050.00 | 15,050.00 | -1.63% | 50,999 |
| Mar 27, 2026 | 15,510.00 | 15,520.00 | 15,070.00 | 15,300.00 | 15,300.00 | -2.80% | 82,826 |
| Mar 26, 2026 | 15,720.00 | 15,920.00 | 15,560.00 | 15,740.00 | 15,740.00 | -1.44% | 45,271 |
| Mar 25, 2026 | 15,720.00 | 16,090.00 | 15,530.00 | 15,970.00 | 15,970.00 | 3.84% | 74,620 |
| Mar 24, 2026 | 15,520.00 | 15,710.00 | 15,200.00 | 15,380.00 | 15,380.00 | 0.92% | 74,151 |
| Mar 23, 2026 | 15,480.00 | 15,630.00 | 15,160.00 | 15,240.00 | 15,240.00 | -3.36% | 78,077 |
| Mar 20, 2026 | 14,510.00 | 15,830.00 | 14,510.00 | 15,770.00 | 15,770.00 | 9.06% | 126,463 |
| Mar 19, 2026 | 14,440.00 | 14,490.00 | 14,340.00 | 14,460.00 | 14,460.00 | -1.16% | 47,829 |
| Mar 18, 2026 | 14,720.00 | 14,920.00 | 14,390.00 | 14,630.00 | 14,630.00 | -0.75% | 96,311 |
| Mar 17, 2026 | 14,940.00 | 14,940.00 | 14,570.00 | 14,740.00 | 14,740.00 | - | 36,304 |
| Mar 16, 2026 | 15,070.00 | 15,110.00 | 14,640.00 | 14,740.00 | 14,740.00 | -2.25% | 36,151 |
| Mar 13, 2026 | 15,000.00 | 15,250.00 | 14,820.00 | 15,080.00 | 15,080.00 | -1.37% | 51,728 |
| Mar 12, 2026 | 14,760.00 | 15,300.00 | 14,700.00 | 15,290.00 | 15,290.00 | 2.96% | 35,908 |
| Mar 11, 2026 | 14,750.00 | 15,230.00 | 14,700.00 | 14,850.00 | 14,850.00 | 1.02% | 34,932 |
| Mar 10, 2026 | 14,650.00 | 14,720.00 | 14,330.00 | 14,700.00 | 14,700.00 | 3.52% | 47,743 |
| Mar 9, 2026 | 14,200.00 | 14,300.00 | 14,000.00 | 14,200.00 | 14,200.00 | -3.99% | 69,429 |
| Mar 6, 2026 | 14,700.00 | 14,800.00 | 14,250.00 | 14,790.00 | 14,790.00 | 0.75% | 37,372 |
| Mar 5, 2026 | 14,420.00 | 14,900.00 | 14,360.00 | 14,680.00 | 14,680.00 | 5.69% | 65,490 |
| Mar 4, 2026 | 14,870.00 | 14,980.00 | 13,860.00 | 13,890.00 | 13,890.00 | -11.47% | 150,472 |
| Mar 3, 2026 | 15,530.00 | 15,940.00 | 15,410.00 | 15,690.00 | 15,690.00 | -0.76% | 76,329 |
| Feb 27, 2026 | 16,200.00 | 16,200.00 | 15,560.00 | 15,810.00 | 15,810.00 | -2.53% | 78,335 |
| Feb 26, 2026 | 16,600.00 | 16,610.00 | 16,000.00 | 16,220.00 | 16,220.00 | -1.40% | 72,261 |
| Feb 25, 2026 | 16,560.00 | 16,590.00 | 16,260.00 | 16,450.00 | 16,450.00 | -0.36% | 53,774 |
| Feb 24, 2026 | 16,540.00 | 16,700.00 | 16,010.00 | 16,510.00 | 16,510.00 | -1.08% | 115,293 |
| Feb 23, 2026 | 16,900.00 | 17,110.00 | 16,500.00 | 16,690.00 | 16,690.00 | 1.64% | 125,866 |
| Feb 20, 2026 | 15,600.00 | 16,430.00 | 15,590.00 | 16,420.00 | 16,420.00 | 5.80% | 142,894 |
| Feb 19, 2026 | 15,600.00 | 15,720.00 | 15,470.00 | 15,520.00 | 15,520.00 | 1.11% | 61,886 |
| Feb 13, 2026 | 15,350.00 | 15,580.00 | 15,100.00 | 15,350.00 | 15,350.00 | -0.26% | 74,676 |
| Feb 12, 2026 | 15,450.00 | 15,700.00 | 15,160.00 | 15,390.00 | 15,390.00 | - | 82,272 |
| Feb 11, 2026 | 15,330.00 | 15,400.00 | 15,180.00 | 15,390.00 | 15,390.00 | 0.65% | 47,128 |
| Feb 10, 2026 | 15,240.00 | 15,290.00 | 15,000.00 | 15,290.00 | 15,290.00 | 0.33% | 78,819 |
| Feb 9, 2026 | 15,090.00 | 15,250.00 | 14,950.00 | 15,240.00 | 15,240.00 | 2.35% | 69,661 |
| Feb 6, 2026 | 15,110.00 | 15,130.00 | 14,530.00 | 14,890.00 | 14,890.00 | -0.93% | 123,269 |
| Feb 5, 2026 | 15,180.00 | 15,450.00 | 15,010.00 | 15,030.00 | 15,030.00 | 1.90% | 140,843 |
| Feb 4, 2026 | 14,400.00 | 14,960.00 | 14,340.00 | 14,750.00 | 14,750.00 | 2.50% | 89,807 |
| Feb 3, 2026 | 14,090.00 | 14,390.00 | 14,050.00 | 14,390.00 | 14,390.00 | 2.79% | 36,695 |
| Feb 2, 2026 | 14,330.00 | 14,350.00 | 13,900.00 | 14,000.00 | 14,000.00 | -3.45% | 93,359 |
| Jan 30, 2026 | 14,490.00 | 14,700.00 | 14,160.00 | 14,500.00 | 14,500.00 | 0.07% | 71,204 |
| Jan 29, 2026 | 14,360.00 | 14,500.00 | 14,100.00 | 14,490.00 | 14,490.00 | 0.91% | 65,325 |
| Jan 28, 2026 | 14,350.00 | 14,400.00 | 14,200.00 | 14,360.00 | 14,360.00 | 0.07% | 53,457 |
| Jan 27, 2026 | 14,360.00 | 14,420.00 | 14,110.00 | 14,350.00 | 14,350.00 | - | 44,296 |
| Jan 26, 2026 | 14,220.00 | 14,520.00 | 14,150.00 | 14,350.00 | 14,350.00 | 1.92% | 69,480 |
| Jan 23, 2026 | 13,580.00 | 14,080.00 | 13,560.00 | 14,080.00 | 14,080.00 | 3.83% | 91,420 |
| Jan 22, 2026 | 13,680.00 | 13,780.00 | 13,490.00 | 13,560.00 | 13,560.00 | -0.80% | 90,905 |
| Jan 21, 2026 | 13,770.00 | 13,770.00 | 13,530.00 | 13,670.00 | 13,670.00 | -1.94% | 63,374 |
| Jan 20, 2026 | 13,800.00 | 14,000.00 | 13,650.00 | 13,940.00 | 13,940.00 | 0.80% | 51,970 |
| Jan 19, 2026 | 13,900.00 | 13,900.00 | 13,590.00 | 13,830.00 | 13,830.00 | -0.50% | 50,892 |
| Jan 16, 2026 | 14,100.00 | 14,160.00 | 13,860.00 | 13,900.00 | 13,900.00 | -1.42% | 51,383 |
| Jan 15, 2026 | 14,070.00 | 14,160.00 | 13,860.00 | 14,100.00 | 14,100.00 | 0.71% | 53,034 |
| Jan 14, 2026 | 13,760.00 | 14,130.00 | 13,620.00 | 14,000.00 | 14,000.00 | 1.74% | 41,844 |
| Jan 13, 2026 | 13,670.00 | 13,780.00 | 13,560.00 | 13,760.00 | 13,760.00 | 0.66% | 65,186 |
| Jan 12, 2026 | 13,700.00 | 13,740.00 | 13,480.00 | 13,670.00 | 13,670.00 | -0.22% | 39,002 |
| Jan 9, 2026 | 13,550.00 | 13,750.00 | 13,520.00 | 13,700.00 | 13,700.00 | 0.44% | 25,637 |
| Jan 8, 2026 | 13,900.00 | 13,920.00 | 13,470.00 | 13,640.00 | 13,640.00 | -1.09% | 37,734 |
| Jan 7, 2026 | 14,070.00 | 14,070.00 | 13,630.00 | 13,790.00 | 13,790.00 | -1.64% | 49,296 |
| Jan 6, 2026 | 14,020.00 | 14,080.00 | 13,850.00 | 14,020.00 | 14,020.00 | 0.29% | 48,821 |
| Jan 5, 2026 | 14,040.00 | 14,140.00 | 13,880.00 | 13,980.00 | 13,980.00 | -0.43% | 36,663 |
| Jan 2, 2026 | 14,420.00 | 14,420.00 | 13,890.00 | 14,040.00 | 14,040.00 | -2.64% | 52,021 |
| Dec 30, 2025 | 14,640.00 | 14,640.00 | 14,290.00 | 14,420.00 | 14,420.00 | -0.41% | 27,054 |
| Dec 29, 2025 | 15,050.00 | 15,050.00 | 14,390.00 | 14,480.00 | 14,480.00 | -3.79% | 63,088 |
| Dec 26, 2025 | 15,280.00 | 15,300.00 | 14,900.00 | 15,050.00 | 14,750.00 | -1.51% | 55,914 |
| Dec 24, 2025 | 15,100.00 | 15,290.00 | 15,010.00 | 15,280.00 | 14,975.42 | 0.86% | 43,622 |
| Dec 23, 2025 | 15,310.00 | 15,370.00 | 15,020.00 | 15,150.00 | 14,848.01 | -1.50% | 123,992 |
| Dec 22, 2025 | 15,700.00 | 15,850.00 | 15,380.00 | 15,380.00 | 15,073.42 | -1.47% | 144,613 |
| Dec 19, 2025 | 15,390.00 | 15,670.00 | 15,350.00 | 15,610.00 | 15,298.84 | 1.56% | 68,682 |
| Dec 18, 2025 | 15,100.00 | 15,440.00 | 14,910.00 | 15,370.00 | 15,063.62 | - | 45,585 |
| Dec 17, 2025 | 15,580.00 | 15,580.00 | 15,160.00 | 15,370.00 | 15,063.62 | -1.09% | 59,593 |
| Dec 16, 2025 | 15,530.00 | 15,790.00 | 15,400.00 | 15,540.00 | 15,230.23 | 0.06% | 112,765 |
| Dec 15, 2025 | 15,700.00 | 15,770.00 | 15,300.00 | 15,530.00 | 15,220.43 | 0.19% | 87,681 |
| Dec 12, 2025 | 15,000.00 | 15,700.00 | 14,950.00 | 15,500.00 | 15,191.03 | 4.38% | 222,584 |
| Dec 11, 2025 | 14,400.00 | 14,870.00 | 14,320.00 | 14,850.00 | 14,553.99 | 3.05% | 60,133 |
| Dec 10, 2025 | 14,420.00 | 14,480.00 | 14,200.00 | 14,410.00 | 14,122.76 | -0.07% | 21,910 |
| Dec 9, 2025 | 14,460.00 | 14,560.00 | 14,270.00 | 14,420.00 | 14,132.56 | -0.28% | 24,282 |
| Dec 8, 2025 | 14,810.00 | 14,820.00 | 14,330.00 | 14,460.00 | 14,171.76 | -2.30% | 49,765 |
| Dec 5, 2025 | 14,660.00 | 14,930.00 | 14,630.00 | 14,800.00 | 14,504.98 | 1.02% | 61,918 |
| Dec 4, 2025 | 14,650.00 | 14,970.00 | 14,580.00 | 14,650.00 | 14,357.97 | 0.55% | 95,261 |
| Dec 3, 2025 | 14,030.00 | 14,630.00 | 14,030.00 | 14,570.00 | 14,279.57 | 3.92% | 115,855 |
| Dec 2, 2025 | 13,800.00 | 14,110.00 | 13,800.00 | 14,020.00 | 13,740.53 | 1.23% | 55,140 |
| Dec 1, 2025 | 13,810.00 | 14,080.00 | 13,720.00 | 13,850.00 | 13,573.92 | 0.36% | 68,720 |