KRX · 004365 · stock
Sebang Co., Ltd (004365) stock price history
Every KRX trading session of Sebang Co., Ltd from Jan 4, 2000 to Nov 12, 2026: 6,497 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
004365 adjusted close, 2000 to 2026
- ₩10,966
- All time high, 2023
- ₩10,660
- 52 week high, ₩7,920 low
- 6,497
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
004365 key facts
- Sebang Co., Ltd (004365) closed at ₩8,080 on Nov 12, 2026 on KRX.
- 004365's all time high close is ₩10,966, set on Mar 6, 2023; its all time low close is ₩270.66 on Sep 17, 2001.
- 004365's 52 week range is ₩7,920 to ₩10,660.
- 004365 returned -7.2% over the year to Nov 12, 2026 and +36.4% over five years.
- Over ten years 004365 returned +36%, +3.1% a year compounded.
- 004365's deepest drawdown was -59.5% from Aug 8, 2007 to Oct 24, 2008.
- DataCedar holds 6,497 daily sessions of 004365 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
004365 price chart, 2000 to 2026
004365 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.8% |
| 3 months | -12.4% |
| 6 months | -21.6% |
| Year to date | -12.8% |
| 1 year | -7.2% |
| 3 years | +32.7% |
| 5 years | +36.4% |
| 10 years | +35.7% |
| Since Jan 4, 2000 | +2,024% |
| Compound annual growth, 26.9 years | +12.1% |
004365 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩10,966 on Mar 6, 2023
- All time low close
- ₩270.66 on Sep 17, 2001
- 52 week high
- ₩10,660 on May 6, 2026
- 52 week low
- ₩7,920 on Nov 9, 2026
- Deepest drawdown
- -59.5% from Aug 8, 2007 to Oct 24, 2008, recovered Oct 18, 2010
- Best single session
- +28.2% on Feb 2, 2021
- Worst single session
- -18.7% on Oct 24, 2008
- Volatility, 1 year annualised
- 21.8%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2000
- 21.2×
- Best calendar year
- 2004, +88%
- Worst calendar year
- 2008, -40%
004365 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩9,300 | ₩10,660 | ₩7,920 | ₩8,080 | -12.8% | 942.4K | 208 |
| 2025 | ₩7,135 | ₩11,133 | ₩6,796 | ₩9,270 | +25.7% | 3.2M | 241 |
| 2024 | ₩6,431 | ₩8,655 | ₩6,254 | ₩7,377 | +12.8% | 1.8M | 244 |
| 2023 | ₩7,311 | ₩11,572 | ₩5,528 | ₩6,543 | -9.6% | 1.4M | 242 |
| 2022 | ₩6,117 | ₩8,280 | ₩5,594 | ₩7,239 | +17.2% | 958.1K | 243 |
| 2021 | ₩5,864 | ₩8,342 | ₩5,714 | ₩6,178 | +5.3% | 2.8M | 247 |
| 2020 | ₩5,362 | ₩6,064 | ₩3,302 | ₩5,864 | +9.4% | 764.7K | 246 |
| 2019 | ₩4,956 | ₩5,840 | ₩4,814 | ₩5,362 | +8.2% | 582.2K | 246 |
| 2018 | ₩5,903 | ₩6,087 | ₩4,645 | ₩4,956 | -16.3% | 723.2K | 244 |
| 2017 | ₩5,991 | ₩6,275 | ₩5,631 | ₩5,918 | -1.2% | 478.1K | 241 |
| 2016 | ₩5,638 | ₩6,517 | ₩5,272 | ₩5,991 | +5.6% | 1M | 246 |
| 2015 | ₩5,199 | ₩7,867 | ₩5,199 | ₩5,675 | +9.2% | 1.6M | 248 |
| 2014 | ₩4,201 | ₩7,946 | ₩3,886 | ₩5,199 | +23.6% | 3M | 241 |
| 2013 | ₩3,267 | ₩4,440 | ₩2,953 | ₩4,208 | +38.9% | 1.4M | 229 |
| 2012 | ₩2,914 | ₩3,408 | ₩2,445 | ₩3,028 | +3.9% | 184.4K | 221 |
| 2011 | ₩3,365 | ₩3,830 | ₩2,720 | ₩2,914 | -15.8% | 245.1K | 211 |
| 2010 | ₩2,741 | ₩3,928 | ₩2,427 | ₩3,459 | +21.9% | 413.7K | 246 |
| 2009 | ₩1,696 | ₩2,883 | ₩1,412 | ₩2,838 | +67.3% | 539K | 238 |
| 2008 | ₩2,821 | ₩3,048 | ₩1,241 | ₩1,696 | -40.2% | 1.1M | 240 |
| 2007 | ₩2,041 | ₩3,625 | ₩1,751 | ₩2,837 | +29.7% | 1M | 231 |
| 2006 | ₩2,171 | ₩2,321 | ₩1,371 | ₩2,188 | -3.5% | 527.8K | 206 |
| 2005 | ₩1,408 | ₩3,256 | ₩1,210 | ₩2,267 | +66.9% | 1.8M | 236 |
| 2004 | ₩723.99 | ₩1,620 | ₩652.31 | ₩1,358 | +87.5% | 401.6K | 262 |
| 2003 | ₩622.82 | ₩762.22 | ₩513.82 | ₩723.99 | +16.2% | 759.4K | 261 |
| 2002 | ₩525.94 | ₩825.58 | ₩465.18 | ₩622.82 | +18.4% | 2.6M | 261 |
| 2001 | ₩290.27 | ₩533.47 | ₩270.66 | ₩525.94 | +81.2% | 3.6M | 260 |
| 2000 | ₩387.63 | ₩641.84 | ₩261.42 | ₩290.27 | n/a | 5.7M | 258 |
004365 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₩8,080 | -3.6% |
| October 2026 | ₩8,380 | -9.0% |
| September 2026 | ₩9,210 | -1.8% |
| August 2026 | ₩9,380 | +0.9% |
| July 2026 | ₩9,300 | -1.3% |
| June 2026 | ₩9,420 | +2.5% |
| May 2026 | ₩9,190 | -10.9% |
| April 2026 | ₩10,310 | +13.8% |
| March 2026 | ₩9,060 | -9.5% |
| February 2026 | ₩10,010 | +10.9% |
| January 2026 | ₩9,030 | -2.6% |
| December 2025 | ₩9,270 | +6.7% |
About the 004365 data
Daily bars. 6,497 sessions from Jan 4, 2000 to Nov 12, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/krx%3A004365/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
004365 share price history
