Sebang Co., Ltd - 004360.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	13,830	13,700	13,700	13,830	13,460	57,994
September 25, 2025	13,880	13,840	13,840	13,880	13,710	52,187
September 24, 2025	14,090	13,840	13,840	14,090	13,730	62,902
September 23, 2025	14,150	14,090	14,090	14,210	13,970	56,358
September 22, 2025	14,180	14,150	14,150	14,200	14,050	33,855
September 19, 2025	14,500	14,180	14,180	14,500	14,060	65,199
September 18, 2025	14,510	14,480	14,480	14,520	14,260	66,136
September 17, 2025	14,830	14,500	14,500	14,850	14,340	78,495
September 16, 2025	15,000	14,830	14,830	15,000	14,690	64,275
September 15, 2025	13,980	14,860	14,860	15,070	13,980	248,740
September 12, 2025	13,960	13,980	13,980	14,050	13,870	40,137
September 11, 2025	13,950	13,990	13,990	13,990	13,780	43,198
September 10, 2025	14,000	13,950	13,950	14,000	13,850	47,234
September 09, 2025	13,750	13,880	13,880	13,970	13,700	32,779
September 08, 2025	13,700	13,700	13,700	13,780	13,580	28,781
September 05, 2025	13,750	13,700	13,700	13,820	13,620	27,906
September 04, 2025	13,720	13,670	13,670	13,790	13,590	39,240
September 03, 2025	13,730	13,720	13,720	13,730	13,590	26,190
September 02, 2025	13,810	13,710	13,710	13,840	13,600	24,156
September 01, 2025	13,980	13,810	13,810	14,010	13,630	51,623
August 29, 2025	13,870	13,970	13,970	14,060	13,800	54,245
August 28, 2025	13,490	13,870	13,870	13,870	13,350	46,952
August 27, 2025	13,560	13,490	13,490	13,560	13,340	19,729
August 26, 2025	13,570	13,550	13,550	13,570	13,400	24,718
August 25, 2025	13,370	13,550	13,550	13,570	13,370	22,382
August 22, 2025	13,420	13,370	13,370	13,530	13,290	25,900
August 21, 2025	13,200	13,420	13,420	13,430	13,200	29,805
August 20, 2025	13,310	13,200	13,200	13,310	12,900	66,598
August 19, 2025	13,300	13,320	13,320	13,340	13,180	31,016
August 18, 2025	13,400	13,290	13,290	13,420	13,250	41,005
August 14, 2025	13,450	13,400	13,400	13,480	13,340	22,773
August 13, 2025	13,510	13,450	13,450	13,580	13,320	59,286
August 12, 2025	13,490	13,480	13,480	13,730	13,460	37,189
August 11, 2025	13,660	13,490	13,490	13,660	13,390	54,193
August 08, 2025	13,720	13,660	13,660	13,760	13,520	39,474
August 07, 2025	13,780	13,710	13,710	13,840	13,600	50,837
August 06, 2025	13,640	13,730	13,730	13,750	13,550	23,593
August 05, 2025	13,570	13,640	13,640	13,750	13,470	48,883
August 04, 2025	13,450	13,560	13,560	13,580	13,210	60,210
August 01, 2025	14,240	13,500	13,500	14,240	13,340	169,722
July 31, 2025	14,300	14,250	14,250	14,350	14,080	34,151
July 30, 2025	14,180	14,280	14,280	14,290	14,080	57,473
July 29, 2025	14,150	14,170	14,170	14,250	13,900	36,410
July 28, 2025	14,590	14,150	14,150	14,590	14,000	117,575
July 25, 2025	14,400	14,560	14,560	14,620	14,320	49,061
July 24, 2025	14,950	14,400	14,400	14,950	14,280	166,271
July 23, 2025	15,030	14,800	14,800	15,140	14,660	60,722
July 22, 2025	15,320	14,950	14,950	15,400	14,730	169,029
July 21, 2025	15,510	15,320	15,320	15,780	15,230	117,610
July 18, 2025	15,810	15,510	15,510	15,860	15,460	136,525
July 17, 2025	16,170	15,810	15,810	16,190	15,620	115,998
July 16, 2025	16,430	16,180	16,180	16,690	16,040	126,193
July 15, 2025	16,530	16,430	16,430	16,700	16,210	138,521
July 14, 2025	16,300	16,420	16,420	16,430	16,090	113,917
July 11, 2025	16,500	16,300	16,300	16,610	16,260	99,115
July 10, 2025	16,110	16,520	16,520	16,660	15,730	182,597
July 09, 2025	15,750	15,970	15,970	16,100	15,530	124,313
July 08, 2025	15,250	15,590	15,590	15,680	15,020	90,343
July 07, 2025	15,100	15,250	15,250	15,510	15,010	66,718
July 04, 2025	15,600	15,100	15,100	15,770	15,000	136,545

Sebang Co., Ltd (004360.KS) KSC