Sebang Co., Ltd (KRX:004365)
South Korea
· Delayed Price · Currency is KRW 9,080.00
-240.00 (-2.58%)
At close: Mar 9, 2026
Sebang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9,420.00 | 9,420.00 | 8,890.00 | 9,080.00 | 9,080.00 | -2.58% | 7,906 |
| Mar 6, 2026 | 9,150.00 | 9,480.00 | 9,150.00 | 9,320.00 | 9,320.00 | -0.96% | 5,624 |
| Mar 5, 2026 | 9,460.00 | 9,460.00 | 9,110.00 | 9,410.00 | 9,410.00 | 3.63% | 5,180 |
| Mar 4, 2026 | 9,500.00 | 9,510.00 | 9,040.00 | 9,080.00 | 9,080.00 | -7.35% | 6,100 |
| Mar 3, 2026 | 9,900.00 | 9,900.00 | 9,620.00 | 9,800.00 | 9,800.00 | -2.10% | 16,489 |
| Feb 27, 2026 | 10,040.00 | 10,040.00 | 9,750.00 | 10,010.00 | 10,010.00 | -0.30% | 16,686 |
| Feb 26, 2026 | 10,050.00 | 10,070.00 | 10,000.00 | 10,040.00 | 10,040.00 | -0.10% | 9,225 |
| Feb 25, 2026 | 10,020.00 | 10,120.00 | 9,970.00 | 10,050.00 | 10,050.00 | 0.50% | 13,644 |
| Feb 24, 2026 | 10,150.00 | 10,150.00 | 9,920.00 | 10,000.00 | 10,000.00 | -1.48% | 40,209 |
| Feb 23, 2026 | 10,060.00 | 10,350.00 | 10,060.00 | 10,150.00 | 10,150.00 | 1.10% | 11,420 |
| Feb 20, 2026 | 9,660.00 | 10,040.00 | 9,660.00 | 10,040.00 | 10,040.00 | 3.40% | 10,185 |
| Feb 19, 2026 | 9,520.00 | 9,750.00 | 9,520.00 | 9,710.00 | 9,710.00 | 2.10% | 21,741 |
| Feb 13, 2026 | 9,500.00 | 9,660.00 | 9,410.00 | 9,510.00 | 9,510.00 | 0.11% | 11,026 |
| Feb 12, 2026 | 9,430.00 | 9,530.00 | 9,340.00 | 9,500.00 | 9,500.00 | 0.74% | 2,211 |
| Feb 11, 2026 | 9,340.00 | 9,440.00 | 9,340.00 | 9,430.00 | 9,430.00 | 1.07% | 2,713 |
| Feb 10, 2026 | 9,130.00 | 9,330.00 | 9,130.00 | 9,330.00 | 9,330.00 | 0.54% | 4,371 |
| Feb 9, 2026 | 9,270.00 | 9,280.00 | 9,190.00 | 9,280.00 | 9,280.00 | 1.31% | 5,835 |
| Feb 6, 2026 | 9,320.00 | 9,320.00 | 9,100.00 | 9,160.00 | 9,160.00 | -1.61% | 3,891 |
| Feb 5, 2026 | 9,200.00 | 9,460.00 | 9,200.00 | 9,310.00 | 9,310.00 | 1.20% | 6,601 |
| Feb 4, 2026 | 9,100.00 | 9,200.00 | 9,050.00 | 9,200.00 | 9,200.00 | 1.10% | 3,707 |
| Feb 3, 2026 | 9,000.00 | 9,100.00 | 8,930.00 | 9,100.00 | 9,100.00 | 1.11% | 6,401 |
| Feb 2, 2026 | 8,800.00 | 9,070.00 | 8,780.00 | 9,000.00 | 9,000.00 | -0.33% | 17,649 |
| Jan 30, 2026 | 8,900.00 | 9,030.00 | 8,900.00 | 9,030.00 | 9,030.00 | 0.11% | 2,093 |
| Jan 29, 2026 | 8,950.00 | 9,030.00 | 8,940.00 | 9,020.00 | 9,020.00 | 1.23% | 5,176 |
| Jan 28, 2026 | 8,930.00 | 8,960.00 | 8,850.00 | 8,910.00 | 8,910.00 | -0.22% | 1,961 |
| Jan 27, 2026 | 9,000.00 | 9,000.00 | 8,890.00 | 8,930.00 | 8,930.00 | -0.33% | 1,664 |
| Jan 26, 2026 | 8,990.00 | 9,040.00 | 8,620.00 | 8,960.00 | 8,960.00 | 1.01% | 4,942 |
| Jan 23, 2026 | 8,610.00 | 8,870.00 | 8,610.00 | 8,870.00 | 8,870.00 | 1.95% | 3,253 |
| Jan 22, 2026 | 8,730.00 | 8,790.00 | 8,650.00 | 8,700.00 | 8,700.00 | 0.35% | 2,588 |
| Jan 21, 2026 | 8,840.00 | 8,840.00 | 8,660.00 | 8,670.00 | 8,670.00 | -1.59% | 2,086 |
| Jan 20, 2026 | 8,870.00 | 8,870.00 | 8,730.00 | 8,810.00 | 8,810.00 | 0.11% | 1,209 |
| Jan 19, 2026 | 8,950.00 | 8,950.00 | 8,780.00 | 8,800.00 | 8,800.00 | -1.01% | 1,623 |
| Jan 16, 2026 | 9,040.00 | 9,040.00 | 8,800.00 | 8,890.00 | 8,890.00 | -1.11% | 2,531 |
| Jan 15, 2026 | 9,010.00 | 9,070.00 | 8,800.00 | 8,990.00 | 8,990.00 | 0.45% | 3,937 |
| Jan 14, 2026 | 8,890.00 | 8,950.00 | 8,710.00 | 8,950.00 | 8,950.00 | 0.79% | 3,732 |
| Jan 13, 2026 | 8,890.00 | 8,890.00 | 8,770.00 | 8,880.00 | 8,880.00 | 0.68% | 3,452 |
| Jan 12, 2026 | 8,970.00 | 8,970.00 | 8,780.00 | 8,820.00 | 8,820.00 | -0.79% | 3,167 |
| Jan 9, 2026 | 9,120.00 | 9,200.00 | 8,860.00 | 8,890.00 | 8,890.00 | -1.22% | 2,461 |
| Jan 8, 2026 | 8,900.00 | 9,000.00 | 8,840.00 | 9,000.00 | 9,000.00 | 1.12% | 971 |
| Jan 7, 2026 | 8,980.00 | 8,980.00 | 8,790.00 | 8,900.00 | 8,900.00 | -0.11% | 1,801 |
| Jan 6, 2026 | 9,000.00 | 9,000.00 | 8,860.00 | 8,910.00 | 8,910.00 | -0.45% | 1,377 |
| Jan 5, 2026 | 8,950.00 | 9,050.00 | 8,910.00 | 8,950.00 | 8,950.00 | 0.11% | 4,683 |
| Jan 2, 2026 | 9,300.00 | 9,300.00 | 8,930.00 | 8,940.00 | 8,940.00 | -3.56% | 34,040 |
| Dec 30, 2025 | 9,350.00 | 9,350.00 | 9,150.00 | 9,270.00 | 9,270.00 | -0.11% | 3,337 |
| Dec 29, 2025 | 9,560.00 | 9,560.00 | 9,220.00 | 9,280.00 | 9,280.00 | -3.03% | 3,408 |
| Dec 26, 2025 | 9,680.00 | 9,680.00 | 9,490.00 | 9,570.00 | 9,265.00 | -0.93% | 9,533 |
| Dec 24, 2025 | 9,800.00 | 10,020.00 | 9,580.00 | 9,660.00 | 9,352.13 | -1.23% | 6,201 |
| Dec 23, 2025 | 9,850.00 | 9,940.00 | 9,780.00 | 9,780.00 | 9,468.31 | -1.31% | 3,449 |
| Dec 22, 2025 | 9,760.00 | 9,910.00 | 9,750.00 | 9,910.00 | 9,594.16 | 1.85% | 3,653 |
| Dec 19, 2025 | 9,690.00 | 9,730.00 | 9,620.00 | 9,730.00 | 9,419.90 | 0.52% | 3,389 |
| Dec 18, 2025 | 9,690.00 | 9,690.00 | 9,460.00 | 9,680.00 | 9,371.49 | 0.31% | 5,973 |
| Dec 17, 2025 | 9,660.00 | 9,680.00 | 9,600.00 | 9,650.00 | 9,342.45 | 0.52% | 4,782 |
| Dec 16, 2025 | 9,610.00 | 9,660.00 | 9,500.00 | 9,600.00 | 9,294.04 | 0.52% | 12,622 |
| Dec 15, 2025 | 9,450.00 | 9,640.00 | 9,440.00 | 9,550.00 | 9,245.64 | 1.17% | 38,464 |
| Dec 12, 2025 | 9,330.00 | 9,480.00 | 9,260.00 | 9,440.00 | 9,139.14 | 1.18% | 17,819 |
| Dec 11, 2025 | 9,280.00 | 9,330.00 | 9,200.00 | 9,330.00 | 9,032.65 | 1.30% | 2,185 |
| Dec 10, 2025 | 9,240.00 | 9,240.00 | 9,150.00 | 9,210.00 | 8,916.47 | 0.55% | 1,002 |
| Dec 9, 2025 | 9,270.00 | 9,270.00 | 9,160.00 | 9,160.00 | 8,868.07 | -0.43% | 2,741 |
| Dec 8, 2025 | 9,320.00 | 9,320.00 | 9,200.00 | 9,200.00 | 8,906.79 | -0.54% | 2,230 |
| Dec 5, 2025 | 9,310.00 | 9,310.00 | 9,210.00 | 9,250.00 | 8,955.20 | 0.11% | 11,022 |
| Dec 4, 2025 | 9,270.00 | 9,270.00 | 9,120.00 | 9,240.00 | 8,945.52 | - | 14,230 |
| Dec 3, 2025 | 9,120.00 | 9,240.00 | 9,100.00 | 9,240.00 | 8,945.52 | 1.76% | 9,715 |
| Dec 2, 2025 | 9,070.00 | 9,080.00 | 8,960.00 | 9,080.00 | 8,790.62 | 1.11% | 1,677 |
| Dec 1, 2025 | 9,050.00 | 9,110.00 | 8,930.00 | 8,980.00 | 8,693.80 | 0.11% | 8,594 |
| Nov 28, 2025 | 9,140.00 | 9,150.00 | 8,970.00 | 8,970.00 | 8,684.12 | -0.66% | 4,673 |
| Nov 27, 2025 | 8,920.00 | 9,030.00 | 8,850.00 | 9,030.00 | 8,742.21 | 1.80% | 8,403 |
| Nov 26, 2025 | 8,970.00 | 8,970.00 | 8,790.00 | 8,870.00 | 8,587.31 | -0.45% | 9,321 |
| Nov 25, 2025 | 8,970.00 | 8,970.00 | 8,780.00 | 8,910.00 | 8,626.03 | 0.79% | 1,753 |
| Nov 24, 2025 | 8,990.00 | 9,070.00 | 8,720.00 | 8,840.00 | 8,558.27 | -0.67% | 3,579 |
| Nov 21, 2025 | 9,010.00 | 9,010.00 | 8,650.00 | 8,900.00 | 8,616.35 | -0.11% | 786 |
| Nov 20, 2025 | 8,850.00 | 8,910.00 | 8,770.00 | 8,910.00 | 8,626.03 | 0.68% | 1,666 |
| Nov 19, 2025 | 8,870.00 | 8,870.00 | 8,750.00 | 8,850.00 | 8,567.95 | 0.57% | 2,018 |
| Nov 18, 2025 | 8,890.00 | 8,890.00 | 8,770.00 | 8,800.00 | 8,519.54 | - | 2,466 |
| Nov 17, 2025 | 8,900.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,519.54 | - | 4,674 |
| Nov 14, 2025 | 8,780.00 | 8,860.00 | 8,780.00 | 8,800.00 | 8,519.54 | -0.23% | 2,417 |
| Nov 13, 2025 | 9,000.00 | 9,010.00 | 8,700.00 | 8,820.00 | 8,538.90 | -1.89% | 3,749 |
| Nov 12, 2025 | 8,930.00 | 8,990.00 | 8,870.00 | 8,990.00 | 8,703.48 | 0.78% | 2,100 |
| Nov 11, 2025 | 8,960.00 | 9,040.00 | 8,840.00 | 8,920.00 | 8,635.72 | -0.45% | 10,406 |
| Nov 10, 2025 | 8,790.00 | 8,970.00 | 8,590.00 | 8,960.00 | 8,674.44 | 4.55% | 11,232 |
| Nov 7, 2025 | 8,690.00 | 8,690.00 | 8,480.00 | 8,570.00 | 8,296.87 | -1.15% | 6,603 |
| Nov 6, 2025 | 8,550.00 | 8,670.00 | 8,510.00 | 8,670.00 | 8,393.68 | 1.64% | 1,512 |
| Nov 5, 2025 | 8,550.00 | 8,700.00 | 8,330.00 | 8,530.00 | 8,258.15 | -0.47% | 6,067 |
| Nov 4, 2025 | 8,540.00 | 8,570.00 | 8,400.00 | 8,570.00 | 8,296.87 | 0.23% | 5,125 |
| Nov 3, 2025 | 8,600.00 | 8,600.00 | 8,520.00 | 8,550.00 | 8,277.51 | -0.58% | 6,568 |
| Oct 31, 2025 | 8,560.00 | 8,600.00 | 8,510.00 | 8,600.00 | 8,325.91 | 0.12% | 1,820 |
| Oct 30, 2025 | 8,570.00 | 8,630.00 | 8,560.00 | 8,590.00 | 8,316.23 | -0.69% | 5,704 |
| Oct 29, 2025 | 8,710.00 | 8,710.00 | 8,610.00 | 8,650.00 | 8,374.32 | -0.69% | 2,619 |
| Oct 28, 2025 | 8,780.00 | 8,930.00 | 8,670.00 | 8,710.00 | 8,432.41 | -0.80% | 5,701 |
| Oct 27, 2025 | 8,660.00 | 8,780.00 | 8,630.00 | 8,780.00 | 8,500.18 | 1.50% | 4,941 |
| Oct 24, 2025 | 8,630.00 | 8,650.00 | 8,550.00 | 8,650.00 | 8,374.32 | -0.23% | 19,183 |
| Oct 23, 2025 | 8,690.00 | 8,740.00 | 8,630.00 | 8,670.00 | 8,393.68 | -0.23% | 1,152 |
| Oct 22, 2025 | 8,610.00 | 8,700.00 | 8,590.00 | 8,690.00 | 8,413.05 | 0.58% | 1,607 |
| Oct 21, 2025 | 8,580.00 | 8,670.00 | 8,540.00 | 8,640.00 | 8,364.64 | 0.23% | 4,993 |
| Oct 20, 2025 | 8,580.00 | 8,640.00 | 8,520.00 | 8,620.00 | 8,345.28 | 0.58% | 2,917 |
| Oct 17, 2025 | 8,640.00 | 8,650.00 | 8,540.00 | 8,570.00 | 8,296.87 | -0.70% | 2,660 |
| Oct 16, 2025 | 8,610.00 | 8,640.00 | 8,540.00 | 8,630.00 | 8,354.96 | 0.35% | 4,319 |
| Oct 15, 2025 | 8,580.00 | 8,690.00 | 8,550.00 | 8,600.00 | 8,325.91 | -0.46% | 46,252 |
| Oct 14, 2025 | 8,800.00 | 8,800.00 | 8,600.00 | 8,640.00 | 8,364.64 | -1.82% | 11,622 |
| Oct 13, 2025 | 8,830.00 | 8,830.00 | 8,700.00 | 8,800.00 | 8,519.54 | -0.34% | 3,558 |
| Oct 10, 2025 | 8,890.00 | 8,890.00 | 8,770.00 | 8,830.00 | 8,548.58 | -0.56% | 6,539 |