Sebo Manufacturing, Engineering & Construction Corp. (KOSDAQ:011560)
South Korea · Delayed Price · Currency is KRW 23,300
-200 (-0.85%)
At close: May 20, 2026
KOSDAQ:011560 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 23,350.00 | 24,400.00 | 23,350.00 | 23,900.00 | 23,900.00 | 2.58% | 41,951 |
| May 20, 2026 | 23,500.00 | 23,850.00 | 22,650.00 | 23,300.00 | 23,300.00 | -0.85% | 42,635 |
| May 19, 2026 | 23,700.00 | 23,900.00 | 22,800.00 | 23,500.00 | 23,500.00 | -0.84% | 61,001 |
| May 18, 2026 | 24,250.00 | 24,500.00 | 21,600.00 | 23,700.00 | 23,700.00 | 2.38% | 104,754 |
| May 15, 2026 | 22,000.00 | 23,600.00 | 21,900.00 | 23,150.00 | 23,150.00 | 7.18% | 156,070 |
| May 14, 2026 | 21,250.00 | 22,000.00 | 20,900.00 | 21,600.00 | 21,600.00 | 1.65% | 59,790 |
| May 13, 2026 | 21,200.00 | 22,050.00 | 20,700.00 | 21,250.00 | 21,250.00 | - | 71,666 |
| May 12, 2026 | 22,500.00 | 22,700.00 | 20,250.00 | 21,250.00 | 21,250.00 | -7.61% | 108,849 |
| May 11, 2026 | 22,150.00 | 24,000.00 | 22,150.00 | 23,000.00 | 23,000.00 | 4.07% | 70,659 |
| May 8, 2026 | 22,050.00 | 22,100.00 | 21,400.00 | 22,100.00 | 22,100.00 | -0.67% | 30,611 |
| May 7, 2026 | 22,000.00 | 22,300.00 | 21,350.00 | 22,250.00 | 22,250.00 | 1.37% | 55,393 |
| May 6, 2026 | 22,650.00 | 23,350.00 | 21,550.00 | 21,950.00 | 21,950.00 | -3.09% | 69,236 |
| May 4, 2026 | 23,800.00 | 23,850.00 | 22,350.00 | 22,650.00 | 22,650.00 | -3.62% | 37,102 |
| Apr 30, 2026 | 23,600.00 | 24,000.00 | 22,900.00 | 23,500.00 | 23,500.00 | -0.42% | 54,424 |
| 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% | 66,139 |
| Apr 27, 2026 | 21,550.00 | 22,000.00 | 20,900.00 | 22,000.00 | 22,000.00 | 4.02% | 65,883 |
| Apr 24, 2026 | 20,250.00 | 21,400.00 | 20,000.00 | 21,150.00 | 21,150.00 | 4.44% | 53,571 |
| Apr 23, 2026 | 19,710.00 | 20,600.00 | 19,710.00 | 20,250.00 | 20,250.00 | 2.79% | 35,296 |
| Apr 22, 2026 | 20,200.00 | 20,250.00 | 19,460.00 | 19,700.00 | 19,700.00 | -2.48% | 49,004 |
| 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% | 29,541 |
| Apr 17, 2026 | 20,300.00 | 20,650.00 | 20,000.00 | 20,500.00 | 20,500.00 | 0.99% | 28,662 |
| Apr 16, 2026 | 20,850.00 | 20,850.00 | 20,000.00 | 20,300.00 | 20,300.00 | -2.64% | 28,205 |
| Apr 15, 2026 | 21,450.00 | 21,550.00 | 20,100.00 | 20,850.00 | 20,850.00 | - | 49,762 |
| Apr 14, 2026 | 20,000.00 | 21,150.00 | 19,950.00 | 20,850.00 | 20,850.00 | 4.83% | 59,414 |
| Apr 13, 2026 | 20,400.00 | 20,500.00 | 19,000.00 | 19,890.00 | 19,890.00 | -3.21% | 52,323 |
| Apr 10, 2026 | 19,290.00 | 20,800.00 | 19,290.00 | 20,550.00 | 20,550.00 | 7.48% | 104,195 |
| Apr 9, 2026 | 19,360.00 | 19,500.00 | 18,780.00 | 19,120.00 | 19,120.00 | -1.04% | 22,595 |
| Apr 8, 2026 | 18,690.00 | 19,370.00 | 18,670.00 | 19,320.00 | 19,320.00 | 4.77% | 48,376 |
| Apr 7, 2026 | 18,450.00 | 18,750.00 | 17,990.00 | 18,440.00 | 18,440.00 | 2.44% | 25,083 |
| 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% | 22,488 |
| 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% | 55,525 |
| 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% | 42,276 |
| Mar 26, 2026 | 19,090.00 | 19,090.00 | 17,910.00 | 18,170.00 | 18,170.00 | -4.82% | 44,407 |
| Mar 25, 2026 | 18,050.00 | 19,180.00 | 18,050.00 | 19,090.00 | 19,090.00 | 6.47% | 45,700 |
| Mar 24, 2026 | 18,500.00 | 18,600.00 | 17,510.00 | 17,930.00 | 17,930.00 | -0.77% | 72,585 |
| 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% | 74,308 |
| Mar 19, 2026 | 18,600.00 | 18,850.00 | 18,430.00 | 18,630.00 | 18,630.00 | -0.27% | 24,085 |
| Mar 18, 2026 | 18,500.00 | 18,790.00 | 18,220.00 | 18,680.00 | 18,680.00 | 1.85% | 45,409 |
| 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% | 40,558 |
| Mar 13, 2026 | 17,790.00 | 18,050.00 | 17,210.00 | 17,990.00 | 17,990.00 | 0.95% | 25,510 |
| Mar 12, 2026 | 17,770.00 | 18,420.00 | 17,400.00 | 17,820.00 | 17,820.00 | 0.34% | 43,932 |
| Mar 11, 2026 | 17,840.00 | 18,100.00 | 17,410.00 | 17,760.00 | 17,760.00 | 0.40% | 45,894 |