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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	15,620	15,500	15,500	15,800	15,270	162,544
July 02, 2025	16,070	15,610	15,610	16,130	15,450	224,713
July 01, 2025	14,940	15,940	15,940	15,950	14,840	392,781
June 30, 2025	14,780	14,810	14,810	14,890	14,690	30,254
June 27, 2025	14,690	14,740	14,740	14,870	14,500	52,225
June 26, 2025	15,090	14,690	14,690	15,090	14,470	58,119
June 25, 2025	14,800	15,060	15,060	15,170	14,480	92,741
June 24, 2025	14,690	14,700	14,700	14,880	14,570	62,298
June 23, 2025	14,300	14,550	14,550	14,590	14,140	57,731
June 20, 2025	14,450	14,470	14,470	14,560	13,640	37,109
June 19, 2025	14,800	14,450	14,450	14,840	14,360	40,292
June 18, 2025	14,840	14,700	14,700	14,900	14,650	31,367
June 17, 2025	15,490	14,810	14,810	15,490	14,550	91,899
June 16, 2025	14,310	15,140	15,140	15,140	14,190	113,759

Sebang Co., Ltd (004360.KS) KSC