Sebang Co., Ltd - 004365.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	9,010	8,900	8,900	9,010	8,880	2,638
August 14, 2025	9,130	9,050	9,050	9,130	9,000	3,868
August 13, 2025	9,250	9,070	9,070	9,300	9,060	11,112
August 12, 2025	9,240	9,250	9,250	9,450	9,140	17,847
August 11, 2025	9,420	9,250	9,250	9,420	9,250	2,450
August 08, 2025	9,490	9,370	9,370	9,560	9,340	8,859
August 07, 2025	9,520	9,430	9,430	9,550	9,390	10,617
August 06, 2025	9,500	9,520	9,520	9,610	9,340	10,746
August 05, 2025	9,500	9,480	9,480	9,620	9,300	5,654
August 04, 2025	9,350	9,480	9,480	9,580	9,190	12,469
August 01, 2025	9,940	9,360	9,360	9,940	9,310	12,987
July 31, 2025	9,970	9,830	9,830	10,110	9,810	4,408
July 30, 2025	10,160	9,970	9,970	10,160	9,910	4,033
July 29, 2025	10,110	10,000	10,000	10,110	9,860	10,107
July 28, 2025	10,150	9,970	9,970	10,180	9,840	21,626
July 25, 2025	10,100	10,140	10,140	10,250	9,850	30,412
July 24, 2025	10,100	9,910	9,910	10,320	9,910	10,547
July 23, 2025	10,380	10,100	10,100	10,380	10,100	4,062
July 22, 2025	10,710	10,290	10,290	10,710	10,280	24,115
July 21, 2025	10,790	10,590	10,590	10,880	10,400	44,552
July 18, 2025	11,000	10,790	10,790	11,000	10,590	20,641
July 17, 2025	11,120	10,880	10,880	11,160	10,740	18,383
July 16, 2025	11,160	11,080	11,080	11,230	10,830	24,099
July 15, 2025	11,300	11,150	11,150	11,390	11,030	26,312
July 14, 2025	10,990	11,200	11,200	11,500	10,780	23,418
July 11, 2025	11,000	10,880	10,880	11,060	10,780	10,018
July 10, 2025	10,770	10,890	10,890	10,950	10,710	13,234
July 09, 2025	10,800	10,770	10,770	10,900	10,650	21,358
July 08, 2025	10,570	10,770	10,770	10,830	10,570	12,657
July 07, 2025	10,840	10,770	10,770	11,040	10,510	37,237
July 04, 2025	10,910	10,840	10,840	10,980	10,700	39,156
July 03, 2025	11,100	10,910	10,910	11,100	10,440	44,204
July 02, 2025	10,810	10,890	10,890	11,050	10,680	26,599
July 01, 2025	10,030	10,740	10,740	11,030	10,030	80,678
June 30, 2025	10,170	10,080	10,080	10,230	9,930	14,745
June 27, 2025	10,170	9,980	9,980	10,260	9,970	29,232
June 26, 2025	10,200	10,170	10,170	10,360	9,860	54,063
June 25, 2025	9,910	10,200	10,200	10,370	9,760	65,856
June 24, 2025	9,850	9,940	9,940	10,080	9,850	9,956
June 23, 2025	9,770	9,810	9,810	9,920	9,630	23,761
June 20, 2025	9,870	9,770	9,770	9,870	9,580	21,595
June 19, 2025	9,580	9,740	9,740	9,750	9,520	14,622
June 18, 2025	9,690	9,590	9,590	9,730	9,510	12,171
June 17, 2025	9,740	9,630	9,630	10,150	9,510	50,168
June 16, 2025	9,190	9,740	9,740	9,770	8,940	37,152
June 13, 2025	9,500	9,170	9,170	9,710	9,170	19,047
June 12, 2025	9,600	9,570	9,570	9,740	9,470	10,709
June 11, 2025	9,590	9,640	9,640	9,670	9,410	17,919
June 10, 2025	9,610	9,590	9,590	9,870	9,540	11,281
June 09, 2025	9,750	9,810	9,810	9,840	9,750	27,711
June 05, 2025	9,490	9,480	9,480	9,700	9,320	48,793
June 04, 2025	9,170	9,490	9,490	9,740	9,170	142,743
June 02, 2025	9,130	9,040	9,040	9,220	8,960	7,059
May 30, 2025	9,260	9,130	9,130	9,300	9,010	9,728
May 29, 2025	9,040	9,250	9,250	9,430	8,960	37,538
May 28, 2025	8,950	9,030	9,030	9,180	8,920	20,574
May 27, 2025	9,020	8,950	8,950	9,090	8,830	27,630
May 26, 2025	8,780	9,020	9,020	9,190	8,640	112,221
May 23, 2025	8,240	8,690	8,690	8,750	8,160	48,687
May 22, 2025	8,020	8,200	8,200	8,440	8,020	11,459

Sebang Co., Ltd (004365.KS) KSC