KRX · 004365 · stock

Sebang Co., Ltd (004365) stock price history

Every KRX trading session of Sebang Co., Ltd from Jan 4, 2000 to Sep 28, 2026: 6,683 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.

Get 004365 data, free keyYear by year table

004365 adjusted close, 2000 to 2026

004365Sebang Co., Ltd
₩9,200+6.5% over one year
20052010201520202025
₩10,966
All time high, 2023
₩10,660
52 week high, ₩8,065 low
6,683
Daily sessions since 2000

Last updated Sep 28, 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 ₩9,200 on Sep 28, 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 ₩8,065 to ₩10,660.
  • 004365 returned +6.5% over the year to Sep 28, 2026 and +45.5% over five years.
  • Over ten years 004365 returned +52%, +4.3% a year compounded.
  • 004365's deepest drawdown was -59.5% from Aug 8, 2007 to Oct 24, 2008.
  • DataCedar holds 6,683 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 adjusted close, Jan 4, 2000 to Sep 28, 2026₩290.27₩941.02₩3,051₩9,890200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

004365 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-2.4%
3 months-1.1%
6 months-1.7%
Year to date-0.8%
1 year+6.5%
3 years+53.3%
5 years+45.5%
10 years+52.5%
Since Jan 4, 2000+2,318%
Compound annual growth, 26.7 years+12.7%

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
₩8,065 on Nov 5, 2025
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
-15.0% on Apr 17, 2000
Volatility, 1 year annualised
21.6%
Sessions closing higher, 1 year
49%
Growth of 1 since 2000
24.2×
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 Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩9,300₩10,660₩8,610₩9,200-0.8%881.6K181
2025₩7,135₩11,133₩6,796₩9,270+25.7%3.2M241
2024₩6,431₩8,655₩6,254₩7,377+12.8%1.8M244
2023₩7,311₩11,572₩5,528₩6,543-9.6%1.4M245
2022₩6,117₩8,280₩5,594₩7,239+17.2%967.7K244
2021₩5,864₩8,342₩5,714₩6,178+5.3%2.8M248
2020₩5,362₩6,064₩3,302₩5,864+9.4%776.1K248
2019₩4,956₩5,840₩4,814₩5,362+8.2%582.2K246
2018₩5,903₩6,087₩4,645₩4,956-16.3%723.2K244
2017₩5,991₩6,275₩5,631₩5,918-1.2%478.1K241
2016₩5,638₩6,517₩5,272₩5,991+5.6%1M246
2015₩5,199₩7,867₩5,199₩5,675+9.2%1.6M249
2014₩4,201₩7,946₩3,886₩5,199+23.6%3M245
2013₩3,161₩4,440₩2,953₩4,208+33.1%1.4M247
2012₩2,914₩3,408₩2,445₩3,161+8.5%190.6K248
2011₩3,365₩3,830₩2,720₩2,914-15.8%260.1K248
2010₩2,741₩3,928₩2,427₩3,459+21.9%414.9K251
2009₩1,696₩2,883₩1,412₩2,838+67.3%570.7K253
2008₩2,821₩3,048₩1,241₩1,696-40.2%1.1M257
2007₩2,041₩3,625₩1,751₩2,837+29.7%1.1M246
2006₩2,171₩2,321₩1,371₩2,188-3.5%559.7K248
2005₩1,408₩3,256₩1,210₩2,267+66.9%1.8M259
2004₩723.99₩1,620₩652.31₩1,358+87.5%401.6K262
2003₩622.82₩762.22₩513.82₩723.99+16.2%759.4K261
2002₩525.94₩825.58₩465.18₩622.82+18.4%2.6M261
2001₩290.27₩533.47₩270.66₩525.94+81.2%3.6M261
2000₩387.63₩641.84₩261.42₩290.27n/a5.7M259

004365 monthly closes, last 12 months

MonthMonth end closeChange
September 2026₩9,200-1.9%
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%
November 2025₩8,684+4.3%
October 2025₩8,326-4.3%

About the 004365 data

Daily bars. 6,683 sessions from Jan 4, 2000 to Sep 28, 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 Sep 29, 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/004365/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

Common questions

004365 share price history

Start with any symbol.

Start free