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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14,650	14,650	14,650	14,970	14,580	96,168
December 03, 2025	14,030	14,570	14,570	14,630	14,030	115,855
December 02, 2025	13,800	14,020	14,020	14,110	13,800	55,140
December 01, 2025	13,810	13,850	13,850	14,080	13,720	70,980
November 28, 2025	13,660	13,800	13,800	13,970	13,640	48,966
November 27, 2025	13,580	13,700	13,700	13,760	13,580	36,239
November 26, 2025	13,310	13,580	13,580	13,640	13,210	41,156
November 25, 2025	13,300	13,300	13,300	13,400	13,150	56,508
November 24, 2025	13,300	13,290	13,290	13,370	13,140	22,698
November 21, 2025	13,160	13,290	13,290	13,370	13,100	26,685
November 20, 2025	13,300	13,320	13,320	13,390	13,180	17,460
November 19, 2025	13,380	13,250	13,250	13,380	13,010	26,094
November 18, 2025	13,450	13,290	13,290	13,670	13,160	30,233
November 17, 2025	13,650	13,620	13,620	13,650	13,360	28,222
November 14, 2025	13,790	13,650	13,650	13,790	13,400	35,093
November 13, 2025	13,820	13,810	13,810	13,900	13,640	26,521
November 12, 2025	13,750	13,820	13,820	13,880	13,680	28,733
November 11, 2025	13,830	13,750	13,750	13,950	13,600	41,808
November 10, 2025	13,000	13,830	13,830	13,890	12,930	153,097
November 07, 2025	13,150	12,990	12,990	13,200	12,860	42,323
November 06, 2025	13,220	13,150	13,150	13,260	12,930	56,348
November 05, 2025	13,370	13,160	13,160	13,450	12,780	98,626
November 04, 2025	13,400	13,370	13,370	13,450	13,210	37,456
November 03, 2025	13,590	13,400	13,400	13,650	13,320	66,483
October 31, 2025	13,600	13,590	13,590	13,610	13,450	30,219
October 30, 2025	13,700	13,590	13,590	13,740	13,450	69,653
October 29, 2025	13,790	13,700	13,700	13,790	13,570	62,779
October 28, 2025	13,800	13,700	13,700	13,800	13,570	67,881
October 27, 2025	13,800	13,800	13,800	13,880	13,670	54,859
October 24, 2025	13,790	13,800	13,800	13,820	13,640	32,445
October 23, 2025	13,860	13,790	13,790	13,860	13,610	33,395
October 22, 2025	13,810	13,870	13,870	13,880	13,580	34,420
October 21, 2025	13,680	13,790	13,790	13,800	13,560	80,224
October 20, 2025	13,700	13,670	13,670	13,700	13,430	40,446
October 17, 2025	13,700	13,700	13,700	13,740	13,420	52,232
October 16, 2025	13,560	13,700	13,700	13,780	13,550	37,304
October 15, 2025	13,470	13,560	13,560	13,640	13,470	28,122
October 14, 2025	13,530	13,490	13,490	13,540	13,330	44,747
October 13, 2025	13,580	13,540	13,540	13,580	13,220	24,902
October 10, 2025	13,740	13,580	13,580	13,750	13,550	28,866
October 02, 2025	13,630	13,740	13,740	13,770	13,590	31,100
October 01, 2025	13,600	13,630	13,630	13,640	13,480	28,152
September 30, 2025	13,630	13,600	13,600	13,790	13,550	18,333
September 29, 2025	13,630	13,760	13,760	13,790	13,630	30,873
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

Sebang Co., Ltd (004360.KS) KSC