UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.17 +0.18 (+0.23%) GOLD FUTURES
2,316.30 -6.00 (-0.26%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,027.33 -1,274.19 (-2.53%)
Sebang Co., Ltd (004360.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 12,090.00 | 12,560.00 | 12,090.00 | 12,450.00 | 12,450.00 | 188,042 |
| 07 May 2024 | 12,020.00 | 12,120.00 | 12,000.00 | 12,090.00 | 12,090.00 | 53,067 |
| 03 May 2024 | 12,060.00 | 12,100.00 | 11,960.00 | 12,020.00 | 12,020.00 | 33,575 |
| 02 May 2024 | 12,040.00 | 12,080.00 | 11,970.00 | 12,070.00 | 12,070.00 | 14,648 |
| 30 Apr 2024 | 12,000.00 | 12,090.00 | 12,000.00 | 12,060.00 | 12,060.00 | 29,877 |
| 29 Apr 2024 | 11,970.00 | 12,070.00 | 11,880.00 | 12,000.00 | 12,000.00 | 32,530 |
| 26 Apr 2024 | 11,770.00 | 11,960.00 | 11,720.00 | 11,950.00 | 11,950.00 | 28,279 |
| 25 Apr 2024 | 11,670.00 | 11,830.00 | 11,670.00 | 11,770.00 | 11,770.00 | 19,749 |
| 24 Apr 2024 | 11,800.00 | 11,830.00 | 11,730.00 | 11,770.00 | 11,770.00 | 33,285 |
| 23 Apr 2024 | 11,650.00 | 11,790.00 | 11,630.00 | 11,750.00 | 11,750.00 | 34,762 |
| 22 Apr 2024 | 11,520.00 | 11,670.00 | 11,520.00 | 11,650.00 | 11,650.00 | 26,186 |
| 19 Apr 2024 | 11,570.00 | 11,580.00 | 11,200.00 | 11,520.00 | 11,520.00 | 59,578 |
| 18 Apr 2024 | 11,640.00 | 11,650.00 | 11,530.00 | 11,590.00 | 11,590.00 | 40,364 |
| 17 Apr 2024 | 11,500.00 | 11,740.00 | 11,460.00 | 11,630.00 | 11,630.00 | 46,488 |
| 16 Apr 2024 | 11,480.00 | 11,600.00 | 11,400.00 | 11,460.00 | 11,460.00 | 47,116 |
| 15 Apr 2024 | 11,390.00 | 11,500.00 | 11,180.00 | 11,480.00 | 11,480.00 | 51,095 |
| 12 Apr 2024 | 11,620.00 | 11,620.00 | 11,280.00 | 11,420.00 | 11,420.00 | 89,933 |
| 11 Apr 2024 | 11,640.00 | 11,640.00 | 11,440.00 | 11,620.00 | 11,620.00 | 38,586 |
| 09 Apr 2024 | 11,520.00 | 11,720.00 | 11,510.00 | 11,650.00 | 11,650.00 | 36,739 |
| 08 Apr 2024 | 11,600.00 | 11,650.00 | 11,440.00 | 11,500.00 | 11,500.00 | 40,840 |
| 05 Apr 2024 | 11,560.00 | 11,640.00 | 11,460.00 | 11,600.00 | 11,600.00 | 45,403 |
| 04 Apr 2024 | 11,610.00 | 11,660.00 | 11,480.00 | 11,590.00 | 11,590.00 | 46,720 |
| 03 Apr 2024 | 11,730.00 | 11,730.00 | 11,520.00 | 11,610.00 | 11,610.00 | 39,524 |
| 02 Apr 2024 | 11,890.00 | 11,890.00 | 11,710.00 | 11,760.00 | 11,760.00 | 39,902 |
| 01 Apr 2024 | 11,760.00 | 11,900.00 | 11,760.00 | 11,890.00 | 11,890.00 | 37,335 |
| 29 Mar 2024 | 11,950.00 | 11,950.00 | 11,650.00 | 11,800.00 | 11,800.00 | 85,412 |
| 28 Mar 2024 | 11,930.00 | 12,010.00 | 11,850.00 | 11,950.00 | 11,950.00 | 39,203 |
| 27 Mar 2024 | 11,990.00 | 12,000.00 | 11,870.00 | 11,910.00 | 11,910.00 | 31,964 |
| 26 Mar 2024 | 12,000.00 | 12,000.00 | 11,870.00 | 12,000.00 | 12,000.00 | 47,465 |
| 25 Mar 2024 | 12,050.00 | 12,060.00 | 11,940.00 | 12,000.00 | 12,000.00 | 34,471 |
| 22 Mar 2024 | 12,100.00 | 12,100.00 | 11,950.00 | 12,060.00 | 12,060.00 | 42,578 |
| 21 Mar 2024 | 12,000.00 | 12,110.00 | 11,880.00 | 12,100.00 | 12,100.00 | 52,577 |
| 20 Mar 2024 | 11,920.00 | 12,020.00 | 11,800.00 | 11,870.00 | 11,870.00 | 39,320 |
| 19 Mar 2024 | 11,970.00 | 12,080.00 | 11,890.00 | 11,910.00 | 11,910.00 | 33,347 |
| 18 Mar 2024 | 12,090.00 | 12,090.00 | 11,700.00 | 11,970.00 | 11,970.00 | 35,836 |
| 15 Mar 2024 | 12,180.00 | 12,190.00 | 11,990.00 | 12,090.00 | 12,090.00 | 57,684 |
| 14 Mar 2024 | 12,000.00 | 12,230.00 | 11,960.00 | 12,180.00 | 12,180.00 | 60,816 |
| 13 Mar 2024 | 11,920.00 | 11,980.00 | 11,840.00 | 11,980.00 | 11,980.00 | 48,990 |
| 12 Mar 2024 | 12,170.00 | 12,170.00 | 11,770.00 | 11,900.00 | 11,900.00 | 229,481 |
| 11 Mar 2024 | 12,460.00 | 12,460.00 | 12,050.00 | 12,150.00 | 12,150.00 | 123,190 |
| 08 Mar 2024 | 12,450.00 | 12,610.00 | 12,330.00 | 12,450.00 | 12,450.00 | 49,251 |
| 07 Mar 2024 | 12,630.00 | 12,640.00 | 12,400.00 | 12,440.00 | 12,440.00 | 56,952 |
| 06 Mar 2024 | 12,550.00 | 12,660.00 | 12,420.00 | 12,630.00 | 12,630.00 | 69,132 |
| 05 Mar 2024 | 12,740.00 | 12,850.00 | 12,500.00 | 12,640.00 | 12,640.00 | 73,715 |
| 04 Mar 2024 | 12,640.00 | 12,820.00 | 12,550.00 | 12,790.00 | 12,790.00 | 72,298 |
| 29 Feb 2024 | 12,730.00 | 12,940.00 | 12,640.00 | 12,640.00 | 12,640.00 | 75,951 |
| 28 Feb 2024 | 12,520.00 | 12,750.00 | 12,520.00 | 12,730.00 | 12,730.00 | 60,815 |
| 27 Feb 2024 | 12,640.00 | 12,800.00 | 12,470.00 | 12,510.00 | 12,510.00 | 100,429 |
| 26 Feb 2024 | 12,980.00 | 12,980.00 | 12,600.00 | 12,640.00 | 12,640.00 | 113,393 |
| 23 Feb 2024 | 13,110.00 | 13,150.00 | 12,750.00 | 13,020.00 | 13,020.00 | 150,094 |
| 22 Feb 2024 | 13,330.00 | 13,360.00 | 13,120.00 | 13,190.00 | 13,190.00 | 89,865 |
| 21 Feb 2024 | 13,450.00 | 13,520.00 | 13,110.00 | 13,330.00 | 13,330.00 | 120,281 |
| 20 Feb 2024 | 13,600.00 | 13,760.00 | 13,390.00 | 13,470.00 | 13,470.00 | 172,225 |
| 19 Feb 2024 | 13,220.00 | 13,680.00 | 13,190.00 | 13,510.00 | 13,510.00 | 153,827 |
| 16 Feb 2024 | 13,060.00 | 13,240.00 | 13,040.00 | 13,220.00 | 13,220.00 | 102,138 |
| 15 Feb 2024 | 13,390.00 | 13,420.00 | 13,060.00 | 13,130.00 | 13,130.00 | 192,672 |
| 14 Feb 2024 | 13,690.00 | 13,690.00 | 13,220.00 | 13,370.00 | 13,370.00 | 270,165 |
| 13 Feb 2024 | 13,960.00 | 14,030.00 | 13,650.00 | 13,730.00 | 13,730.00 | 213,700 |
| 08 Feb 2024 | 14,370.00 | 14,370.00 | 13,760.00 | 13,940.00 | 13,940.00 | 381,371 |
| 07 Feb 2024 | 13,230.00 | 14,290.00 | 13,100.00 | 14,290.00 | 14,290.00 | 670,057 |
| 06 Feb 2024 | 13,240.00 | 13,690.00 | 13,090.00 | 13,230.00 | 13,230.00 | 434,150 |
| 05 Feb 2024 | 13,080.00 | 13,300.00 | 12,830.00 | 13,220.00 | 13,220.00 | 158,535 |
| 02 Feb 2024 | 13,100.00 | 13,200.00 | 12,610.00 | 13,100.00 | 13,100.00 | 280,208 |
| 01 Feb 2024 | 12,290.00 | 13,100.00 | 12,100.00 | 13,000.00 | 13,000.00 | 377,736 |
| 31 Jan 2024 | 12,410.00 | 12,430.00 | 12,100.00 | 12,290.00 | 12,290.00 | 129,330 |
| 30 Jan 2024 | 11,570.00 | 12,690.00 | 11,330.00 | 12,410.00 | 12,410.00 | 503,909 |
| 29 Jan 2024 | 11,180.00 | 11,570.00 | 11,060.00 | 11,540.00 | 11,540.00 | 102,824 |
| 26 Jan 2024 | 11,080.00 | 11,210.00 | 11,000.00 | 11,150.00 | 11,150.00 | 22,234 |
| 25 Jan 2024 | 11,220.00 | 11,220.00 | 10,950.00 | 11,060.00 | 11,060.00 | 183,249 |
| 24 Jan 2024 | 11,330.00 | 11,360.00 | 11,110.00 | 11,140.00 | 11,140.00 | 62,027 |
| 23 Jan 2024 | 11,330.00 | 11,730.00 | 11,260.00 | 11,330.00 | 11,330.00 | 34,870 |
| 22 Jan 2024 | 11,400.00 | 11,400.00 | 11,240.00 | 11,330.00 | 11,330.00 | 51,423 |
| 19 Jan 2024 | 11,430.00 | 11,500.00 | 11,310.00 | 11,370.00 | 11,370.00 | 57,443 |
| 18 Jan 2024 | 11,430.00 | 11,470.00 | 11,250.00 | 11,370.00 | 11,370.00 | 56,954 |
| 17 Jan 2024 | 11,700.00 | 11,810.00 | 11,350.00 | 11,370.00 | 11,370.00 | 98,325 |
| 16 Jan 2024 | 11,890.00 | 12,010.00 | 11,610.00 | 11,610.00 | 11,610.00 | 66,152 |
| 15 Jan 2024 | 11,550.00 | 12,100.00 | 11,510.00 | 11,910.00 | 11,910.00 | 105,343 |
| 12 Jan 2024 | 11,510.00 | 11,570.00 | 11,300.00 | 11,530.00 | 11,530.00 | 136,531 |
| 11 Jan 2024 | 11,520.00 | 11,620.00 | 11,480.00 | 11,530.00 | 11,530.00 | 63,277 |
| 10 Jan 2024 | 11,680.00 | 11,700.00 | 11,520.00 | 11,520.00 | 11,520.00 | 50,514 |
| 09 Jan 2024 | 11,580.00 | 11,690.00 | 11,490.00 | 11,610.00 | 11,610.00 | 68,757 |
| 08 Jan 2024 | 11,660.00 | 11,730.00 | 11,470.00 | 11,500.00 | 11,500.00 | 62,154 |
| 05 Jan 2024 | 11,760.00 | 12,040.00 | 11,630.00 | 11,640.00 | 11,640.00 | 86,083 |
| 04 Jan 2024 | 11,810.00 | 11,930.00 | 11,650.00 | 11,760.00 | 11,760.00 | 86,158 |
| 03 Jan 2024 | 11,980.00 | 12,000.00 | 11,830.00 | 11,930.00 | 11,930.00 | 58,212 |
| 02 Jan 2024 | 12,100.00 | 12,200.00 | 11,980.00 | 11,980.00 | 11,980.00 | 61,031 |
| 28 Dec 2023 | 11,930.00 | 12,250.00 | 11,870.00 | 12,230.00 | 12,230.00 | 73,360 |
| 27 Dec 2023 | 12,130.00 | 12,140.00 | 11,820.00 | 11,930.00 | 11,930.00 | 69,480 |
| 26 Dec 2023 | 12,410.00 | 12,410.00 | 12,130.00 | 12,160.00 | 12,160.00 | 99,986 |
| 22 Dec 2023 | 12,420.00 | 12,540.00 | 12,300.00 | 12,410.00 | 12,410.00 | 89,554 |
| 21 Dec 2023 | 12,650.00 | 12,650.00 | 12,320.00 | 12,400.00 | 12,400.00 | 125,488 |
| 20 Dec 2023 | 12,240.00 | 12,920.00 | 12,240.00 | 12,640.00 | 12,640.00 | 301,500 |
| 19 Dec 2023 | 11,990.00 | 12,260.00 | 11,900.00 | 12,200.00 | 12,200.00 | 83,596 |
| 18 Dec 2023 | 11,970.00 | 11,970.00 | 11,810.00 | 11,920.00 | 11,920.00 | 60,199 |
| 15 Dec 2023 | 11,980.00 | 12,080.00 | 11,810.00 | 11,970.00 | 11,970.00 | 67,053 |
| 14 Dec 2023 | 11,850.00 | 12,060.00 | 11,850.00 | 11,910.00 | 11,910.00 | 68,171 |
| 13 Dec 2023 | 12,190.00 | 12,270.00 | 11,830.00 | 11,830.00 | 11,830.00 | 116,425 |
| 12 Dec 2023 | 12,330.00 | 12,400.00 | 12,160.00 | 12,190.00 | 12,190.00 | 93,215 |
| 11 Dec 2023 | 12,510.00 | 12,510.00 | 12,250.00 | 12,300.00 | 12,300.00 | 154,280 |
| 08 Dec 2023 | 12,520.00 | 12,580.00 | 12,310.00 | 12,520.00 | 12,520.00 | 102,540 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.