Sebo Manufacturing, Engineering & Construction Corp. (KOSDAQ:011560)
South Korea · Delayed Price · Currency is KRW 12,740
+30 (0.24%)
At close: Sep 15, 2025
KOSDAQ:011560 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 12,600.00 | 12,720.00 | 12,520.00 | 12,710.00 | - | 1.11% | 40,321 |
| Sep 11, 2025 | 12,720.00 | 12,720.00 | 12,520.00 | 12,570.00 | - | -0.63% | 12,553 |
| Sep 10, 2025 | 12,520.00 | 12,670.00 | 12,490.00 | 12,650.00 | - | 0.88% | 17,890 |
| Sep 9, 2025 | 12,590.00 | 12,630.00 | 12,480.00 | 12,540.00 | - | 0.32% | 13,802 |
| Sep 8, 2025 | 12,420.00 | 12,580.00 | 12,410.00 | 12,500.00 | - | 0.40% | 13,915 |
| Sep 5, 2025 | 12,530.00 | 12,560.00 | 12,410.00 | 12,450.00 | - | -0.64% | 13,494 |
| Sep 4, 2025 | 12,160.00 | 12,730.00 | 12,160.00 | 12,530.00 | - | 3.04% | 51,726 |
| Sep 3, 2025 | 12,160.00 | 12,170.00 | 12,010.00 | 12,160.00 | - | - | 18,989 |
| Sep 2, 2025 | 12,120.00 | 12,270.00 | 12,050.00 | 12,160.00 | - | 0.33% | 6,438 |
| Sep 1, 2025 | 12,160.00 | 12,160.00 | 11,980.00 | 12,120.00 | - | -0.33% | 15,509 |
| Aug 29, 2025 | 12,200.00 | 12,320.00 | 12,050.00 | 12,160.00 | - | -0.33% | 10,991 |
| Aug 28, 2025 | 12,130.00 | 12,320.00 | 12,110.00 | 12,200.00 | - | 0.58% | 14,695 |
| Aug 27, 2025 | 12,020.00 | 12,130.00 | 11,950.00 | 12,130.00 | - | 0.92% | 26,966 |
| Aug 26, 2025 | 12,020.00 | 12,090.00 | 11,950.00 | 12,020.00 | - | - | 19,223 |
| Aug 25, 2025 | 12,000.00 | 12,090.00 | 11,850.00 | 12,020.00 | - | 0.92% | 19,333 |
| Aug 22, 2025 | 11,980.00 | 12,040.00 | 11,840.00 | 11,910.00 | - | -0.58% | 35,766 |
| Aug 21, 2025 | 12,000.00 | 12,090.00 | 11,910.00 | 11,980.00 | - | -0.17% | 11,725 |
| Aug 20, 2025 | 12,000.00 | 12,020.00 | 11,780.00 | 12,000.00 | - | - | 37,137 |
| Aug 19, 2025 | 12,010.00 | 12,070.00 | 11,960.00 | 12,000.00 | - | -0.08% | 14,371 |
| Aug 18, 2025 | 12,170.00 | 12,240.00 | 11,960.00 | 12,010.00 | - | -1.23% | 28,784 |
| Aug 14, 2025 | 12,170.00 | 12,220.00 | 12,040.00 | 12,160.00 | - | -0.08% | 8,239 |
| Aug 13, 2025 | 12,210.00 | 12,220.00 | 11,990.00 | 12,170.00 | - | -0.33% | 10,807 |
| Aug 12, 2025 | 12,170.00 | 12,280.00 | 12,120.00 | 12,210.00 | - | 0.33% | 6,818 |
| Aug 11, 2025 | 12,180.00 | 12,180.00 | 12,000.00 | 12,170.00 | - | - | 4,450 |
| Aug 8, 2025 | 12,080.00 | 12,180.00 | 12,000.00 | 12,170.00 | - | 0.75% | 14,544 |
| Aug 7, 2025 | 12,110.00 | 12,210.00 | 11,880.00 | 12,080.00 | - | -0.25% | 40,274 |
| 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 |