Sebo Manufacturing, Engineering & Construction Corp. (KOSDAQ:011560)
South Korea · Delayed Price · Currency is KRW 23,600
+950 (4.19%)
At close: Apr 29, 2026
KOSDAQ:011560 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 23,600.00 | 24,000.00 | 22,900.00 | 23,500.00 | 23,500.00 | -0.42% | 54,185 |
| Apr 29, 2026 | 22,450.00 | 23,700.00 | 22,200.00 | 23,600.00 | 23,600.00 | 4.19% | 89,925 |
| Apr 28, 2026 | 22,000.00 | 23,350.00 | 22,000.00 | 22,650.00 | 22,650.00 | 2.95% | 66,130 |
| Apr 27, 2026 | 21,550.00 | 22,000.00 | 20,900.00 | 22,000.00 | 22,000.00 | 4.02% | 65,760 |
| Apr 24, 2026 | 20,250.00 | 21,400.00 | 20,000.00 | 21,150.00 | 21,150.00 | 4.44% | 53,362 |
| Apr 23, 2026 | 19,710.00 | 20,600.00 | 19,710.00 | 20,250.00 | 20,250.00 | 2.79% | 35,280 |
| Apr 22, 2026 | 20,200.00 | 20,250.00 | 19,460.00 | 19,700.00 | 19,700.00 | -2.48% | 49,002 |
| Apr 21, 2026 | 20,300.00 | 20,400.00 | 19,980.00 | 20,200.00 | 20,200.00 | 0.50% | 30,478 |
| Apr 20, 2026 | 20,350.00 | 20,350.00 | 19,850.00 | 20,100.00 | 20,100.00 | -1.95% | 29,537 |
| Apr 17, 2026 | 20,300.00 | 20,650.00 | 20,000.00 | 20,500.00 | 20,500.00 | 0.99% | 28,606 |
| Apr 16, 2026 | 20,850.00 | 20,850.00 | 20,000.00 | 20,300.00 | 20,300.00 | -2.64% | 28,201 |
| Apr 15, 2026 | 21,450.00 | 21,550.00 | 20,100.00 | 20,850.00 | 20,850.00 | - | 48,496 |
| Apr 14, 2026 | 20,000.00 | 21,150.00 | 19,950.00 | 20,850.00 | 20,850.00 | 4.83% | 59,344 |
| Apr 13, 2026 | 20,400.00 | 20,500.00 | 19,000.00 | 19,890.00 | 19,890.00 | -3.21% | 52,215 |
| Apr 10, 2026 | 19,290.00 | 20,800.00 | 19,290.00 | 20,550.00 | 20,550.00 | 7.48% | 104,014 |
| Apr 9, 2026 | 19,360.00 | 19,500.00 | 18,780.00 | 19,120.00 | 19,120.00 | -1.04% | 22,578 |
| Apr 8, 2026 | 18,690.00 | 19,370.00 | 18,670.00 | 19,320.00 | 19,320.00 | 4.77% | 48,164 |
| Apr 7, 2026 | 18,450.00 | 18,750.00 | 17,990.00 | 18,440.00 | 18,440.00 | 2.44% | 25,062 |
| Apr 6, 2026 | 18,180.00 | 18,350.00 | 17,730.00 | 18,000.00 | 18,000.00 | -1.10% | 13,799 |
| Apr 3, 2026 | 17,880.00 | 18,310.00 | 17,560.00 | 18,200.00 | 18,200.00 | 1.79% | 22,462 |
| Apr 2, 2026 | 18,730.00 | 19,250.00 | 17,530.00 | 17,880.00 | 17,880.00 | -4.54% | 43,614 |
| Apr 1, 2026 | 17,550.00 | 18,790.00 | 17,550.00 | 18,730.00 | 18,730.00 | 8.83% | 55,286 |
| Mar 31, 2026 | 17,700.00 | 17,700.00 | 17,120.00 | 17,210.00 | 17,210.00 | -3.85% | 49,439 |
| Mar 30, 2026 | 17,610.00 | 18,380.00 | 17,140.00 | 17,900.00 | 17,900.00 | -0.61% | 40,758 |
| Mar 27, 2026 | 18,100.00 | 18,290.00 | 17,540.00 | 18,010.00 | 18,010.00 | -0.88% | 42,222 |
| Mar 26, 2026 | 19,090.00 | 19,090.00 | 17,910.00 | 18,170.00 | 18,170.00 | -4.82% | 44,149 |
| Mar 25, 2026 | 18,050.00 | 19,180.00 | 18,050.00 | 19,090.00 | 19,090.00 | 6.47% | 45,567 |
| Mar 24, 2026 | 18,500.00 | 18,600.00 | 17,510.00 | 17,930.00 | 17,930.00 | -0.77% | 72,482 |
| Mar 23, 2026 | 18,400.00 | 18,600.00 | 17,930.00 | 18,070.00 | 18,070.00 | -3.16% | 34,733 |
| Mar 20, 2026 | 18,790.00 | 19,850.00 | 18,570.00 | 18,660.00 | 18,660.00 | 0.16% | 74,207 |
| Mar 19, 2026 | 18,600.00 | 18,850.00 | 18,430.00 | 18,630.00 | 18,630.00 | -0.27% | 24,015 |
| Mar 18, 2026 | 18,500.00 | 18,790.00 | 18,220.00 | 18,680.00 | 18,680.00 | 1.85% | 45,167 |
| Mar 17, 2026 | 18,240.00 | 18,440.00 | 17,590.00 | 18,340.00 | 18,340.00 | 3.15% | 48,535 |
| Mar 16, 2026 | 17,970.00 | 17,970.00 | 17,200.00 | 17,780.00 | 17,780.00 | -1.17% | 40,557 |
| Mar 13, 2026 | 17,790.00 | 18,050.00 | 17,210.00 | 17,990.00 | 17,990.00 | 0.95% | 24,757 |
| Mar 12, 2026 | 17,770.00 | 18,420.00 | 17,400.00 | 17,820.00 | 17,820.00 | 0.34% | 43,732 |
| Mar 11, 2026 | 17,840.00 | 18,100.00 | 17,410.00 | 17,760.00 | 17,760.00 | 0.40% | 45,758 |
| Mar 10, 2026 | 17,700.00 | 17,850.00 | 17,050.00 | 17,690.00 | 17,690.00 | 3.15% | 57,249 |
| Mar 9, 2026 | 17,690.00 | 17,690.00 | 16,300.00 | 17,150.00 | 17,150.00 | -7.30% | 84,562 |
| Mar 6, 2026 | 17,720.00 | 18,610.00 | 17,440.00 | 18,500.00 | 18,500.00 | 3.53% | 79,566 |
| Mar 5, 2026 | 17,470.00 | 18,440.00 | 16,990.00 | 17,870.00 | 17,870.00 | 6.18% | 85,828 |
| Mar 4, 2026 | 17,700.00 | 17,710.00 | 16,100.00 | 16,830.00 | 16,830.00 | -7.12% | 145,921 |
| Mar 3, 2026 | 18,290.00 | 19,100.00 | 17,700.00 | 18,120.00 | 18,120.00 | -0.93% | 141,324 |
| Feb 27, 2026 | 17,770.00 | 18,790.00 | 17,450.00 | 18,290.00 | 18,290.00 | 1.72% | 126,645 |
| Feb 26, 2026 | 18,310.00 | 19,500.00 | 17,730.00 | 17,980.00 | 17,980.00 | 2.22% | 289,315 |
| Feb 25, 2026 | 16,400.00 | 18,040.00 | 16,400.00 | 17,590.00 | 17,590.00 | 8.85% | 404,840 |
| Feb 24, 2026 | 15,800.00 | 16,190.00 | 15,550.00 | 16,160.00 | 16,160.00 | 2.28% | 60,998 |
| Feb 23, 2026 | 16,190.00 | 16,200.00 | 15,600.00 | 15,800.00 | 15,800.00 | 0.32% | 39,851 |
| Feb 20, 2026 | 15,350.00 | 16,150.00 | 15,050.00 | 15,750.00 | 15,750.00 | 2.81% | 60,949 |
| Feb 19, 2026 | 15,300.00 | 15,480.00 | 15,000.00 | 15,320.00 | 15,320.00 | 0.79% | 26,630 |