Sebo Manufacturing, Engineering & Construction Corp. (KOSDAQ:011560)
South Korea · Delayed Price · Currency is KRW 12,080
-30 (-0.25%)
At close: Aug 7, 2025, 3:30 PM KST
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 12,110.00 | 12,210.00 | 11,880.00 | 12,080.00 | - | -0.25% | 40,528 |
| Aug 6, 2025 | 12,190.00 | 12,200.00 | 11,910.00 | 12,110.00 | - | - | 18,259 |
| Aug 5, 2025 | 11,990.00 | 12,190.00 | 11,990.00 | 12,110.00 | - | 0.67% | 11,745 |
| Aug 4, 2025 | 11,760.00 | 12,050.00 | 11,680.00 | 12,030.00 | - | 2.30% | 19,900 |
| Aug 1, 2025 | 12,210.00 | 12,210.00 | 11,600.00 | 11,760.00 | - | -3.76% | 83,943 |
| Jul 31, 2025 | 12,370.00 | 12,470.00 | 12,100.00 | 12,220.00 | - | -1.21% | 52,610 |
| Jul 30, 2025 | 12,420.00 | 12,500.00 | 12,290.00 | 12,370.00 | - | -0.08% | 24,923 |
| Jul 29, 2025 | 12,460.00 | 12,500.00 | 12,260.00 | 12,380.00 | - | -0.16% | 14,762 |
| Jul 28, 2025 | 12,610.00 | 12,690.00 | 12,370.00 | 12,400.00 | - | -2.29% | 46,060 |
| Jul 25, 2025 | 12,810.00 | 12,810.00 | 12,630.00 | 12,690.00 | - | -1.09% | 27,112 |
| Jul 24, 2025 | 12,940.00 | 12,980.00 | 12,610.00 | 12,830.00 | - | -0.93% | 33,271 |
| Jul 23, 2025 | 12,680.00 | 13,000.00 | 12,540.00 | 12,950.00 | - | 2.13% | 70,537 |
| Jul 22, 2025 | 12,790.00 | 12,860.00 | 12,570.00 | 12,680.00 | - | -0.86% | 42,628 |
| Jul 21, 2025 | 12,830.00 | 12,930.00 | 12,610.00 | 12,790.00 | - | -0.39% | 31,585 |
| Jul 18, 2025 | 12,950.00 | 12,970.00 | 12,600.00 | 12,840.00 | - | -0.85% | 45,454 |
| Jul 17, 2025 | 12,820.00 | 12,950.00 | 12,560.00 | 12,950.00 | - | 0.78% | 45,992 |
| Jul 16, 2025 | 13,090.00 | 13,120.00 | 12,670.00 | 12,850.00 | - | -1.83% | 62,478 |
| Jul 15, 2025 | 13,150.00 | 13,200.00 | 12,910.00 | 13,090.00 | - | -0.46% | 33,808 |
| Jul 14, 2025 | 13,200.00 | 13,280.00 | 12,850.00 | 13,150.00 | - | 0.08% | 40,235 |
| Jul 11, 2025 | 13,100.00 | 13,190.00 | 12,930.00 | 13,140.00 | - | 0.31% | 37,932 |
| Jul 10, 2025 | 12,950.00 | 13,130.00 | 12,820.00 | 13,100.00 | - | 1.31% | 37,416 |
| Jul 9, 2025 | 12,780.00 | 12,940.00 | 12,600.00 | 12,930.00 | - | 1.81% | 32,872 |
| Jul 8, 2025 | 12,570.00 | 12,790.00 | 12,500.00 | 12,700.00 | - | 1.03% | 14,942 |
| Jul 7, 2025 | 12,860.00 | 12,970.00 | 12,460.00 | 12,570.00 | - | -2.26% | 40,667 |
| Jul 4, 2025 | 12,900.00 | 12,920.00 | 12,740.00 | 12,860.00 | - | 0.31% | 41,681 |
| Jul 3, 2025 | 12,740.00 | 12,820.00 | 12,540.00 | 12,820.00 | - | 0.63% | 46,926 |
| Jul 2, 2025 | 12,680.00 | 12,740.00 | 12,175.00 | 12,740.00 | - | 0.39% | 77,574 |
| Jul 1, 2025 | 12,500.00 | 12,830.00 | 12,490.00 | 12,690.00 | - | 0.79% | 75,266 |
| Jun 30, 2025 | 12,630.00 | 12,890.00 | 12,370.00 | 12,590.00 | - | 0.16% | 98,076 |
| Jun 27, 2025 | 12,870.00 | 12,900.00 | 12,200.00 | 12,570.00 | - | -2.33% | 201,965 |
| Jun 26, 2025 | 13,070.00 | 13,070.00 | 12,510.00 | 12,870.00 | - | 0.16% | 90,301 |
| Jun 25, 2025 | 12,950.00 | 13,050.00 | 12,630.00 | 12,850.00 | - | -0.16% | 175,458 |
| Jun 24, 2025 | 12,610.00 | 12,890.00 | 12,350.00 | 12,870.00 | - | 3.46% | 91,342 |
| Jun 23, 2025 | 12,500.00 | 12,500.00 | 12,100.00 | 12,440.00 | - | -0.48% | 88,933 |
| Jun 20, 2025 | 12,100.00 | 12,550.00 | 12,040.00 | 12,500.00 | - | 2.63% | 115,894 |
| Jun 19, 2025 | 12,060.00 | 12,200.00 | 11,660.00 | 12,180.00 | - | 1.00% | 77,022 |
| Jun 18, 2025 | 12,050.00 | 12,220.00 | 11,870.00 | 12,060.00 | - | 0.08% | 48,284 |
| Jun 17, 2025 | 11,890.00 | 12,050.00 | 11,715.00 | 12,050.00 | - | 1.35% | 74,463 |
| Jun 16, 2025 | 11,480.00 | 11,900.00 | 11,210.00 | 11,890.00 | - | 3.57% | 48,995 |
| Jun 13, 2025 | 11,490.00 | 11,570.00 | 11,280.00 | 11,480.00 | - | -0.09% | 40,651 |
| Jun 12, 2025 | 11,350.00 | 11,490.00 | 11,350.00 | 11,490.00 | - | 1.23% | 39,622 |
| Jun 11, 2025 | 11,350.00 | 11,420.00 | 11,170.00 | 11,350.00 | - | 0.71% | 42,009 |
| Jun 10, 2025 | 11,290.00 | 11,380.00 | 11,150.00 | 11,270.00 | - | 0.09% | 37,690 |
| Jun 9, 2025 | 11,000.00 | 11,300.00 | 10,960.00 | 11,260.00 | - | 2.83% | 53,428 |
| Jun 5, 2025 | 10,900.00 | 10,960.00 | 10,800.00 | 10,950.00 | - | 0.46% | 32,527 |
| Jun 4, 2025 | 10,770.00 | 10,900.00 | 10,620.00 | 10,900.00 | - | 1.77% | 47,481 |
| Jun 2, 2025 | 10,600.00 | 10,730.00 | 10,550.00 | 10,710.00 | - | 1.04% | 27,355 |
| May 30, 2025 | 10,610.00 | 10,750.00 | 10,470.00 | 10,600.00 | - | -0.09% | 36,997 |
| May 29, 2025 | 10,470.00 | 10,720.00 | 10,450.00 | 10,610.00 | - | 1.63% | 51,262 |
| May 28, 2025 | 10,390.00 | 10,480.00 | 10,300.00 | 10,440.00 | - | 1.06% | 28,960 |