Sebo Manufacturing, Engineering & Construction Corp. (KOSDAQ:011560)
South Korea
· Delayed Price · Currency is KRW 15,490
+90 (0.58%)
At close: Dec 5, 2025
KOSDAQ:011560 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 15,500.00 | 15,500.00 | 15,140.00 | 15,400.00 | 15,400.00 | 0.13% | 29,988 |
| Dec 3, 2025 | 15,350.00 | 15,400.00 | 15,010.00 | 15,380.00 | 15,380.00 | 1.18% | 19,786 |
| Dec 2, 2025 | 15,200.00 | 15,350.00 | 15,010.00 | 15,200.00 | 15,200.00 | - | 10,898 |
| Dec 1, 2025 | 15,450.00 | 15,570.00 | 15,000.00 | 15,200.00 | 15,200.00 | -2.06% | 29,522 |
| Nov 28, 2025 | 15,760.00 | 15,980.00 | 14,990.00 | 15,520.00 | 15,520.00 | -2.21% | 75,037 |
| Nov 27, 2025 | 15,690.00 | 15,920.00 | 15,690.00 | 15,870.00 | 15,870.00 | 0.57% | 15,675 |
| Nov 26, 2025 | 15,570.00 | 15,790.00 | 15,000.00 | 15,780.00 | 15,780.00 | 1.35% | 36,658 |
| Nov 25, 2025 | 15,920.00 | 16,210.00 | 15,440.00 | 15,570.00 | 15,570.00 | -1.08% | 40,731 |
| Nov 24, 2025 | 15,820.00 | 16,100.00 | 15,580.00 | 15,740.00 | 15,740.00 | -0.38% | 39,310 |
| Nov 21, 2025 | 15,750.00 | 15,930.00 | 15,470.00 | 15,800.00 | 15,800.00 | -1.00% | 36,915 |
| Nov 20, 2025 | 16,000.00 | 16,270.00 | 15,690.00 | 15,960.00 | 15,960.00 | -0.19% | 70,482 |
| Nov 19, 2025 | 14,850.00 | 16,400.00 | 14,830.00 | 15,990.00 | 15,990.00 | 7.68% | 143,327 |
| Nov 18, 2025 | 15,100.00 | 15,350.00 | 14,800.00 | 14,850.00 | 14,850.00 | -0.54% | 54,959 |
| Nov 17, 2025 | 14,220.00 | 15,070.00 | 14,220.00 | 14,930.00 | 14,930.00 | 4.99% | 72,839 |
| Nov 14, 2025 | 14,040.00 | 14,450.00 | 14,000.00 | 14,220.00 | 14,220.00 | -1.39% | 35,163 |
| Nov 13, 2025 | 14,210.00 | 14,730.00 | 14,200.00 | 14,420.00 | 14,420.00 | 1.48% | 50,581 |
| Nov 12, 2025 | 13,760.00 | 14,240.00 | 13,620.00 | 14,210.00 | 14,210.00 | 3.27% | 56,891 |
| Nov 11, 2025 | 13,250.00 | 13,790.00 | 13,250.00 | 13,760.00 | 13,760.00 | 4.16% | 79,613 |
| Nov 10, 2025 | 12,920.00 | 13,240.00 | 12,920.00 | 13,210.00 | 13,210.00 | 2.24% | 35,568 |
| Nov 7, 2025 | 13,050.00 | 13,150.00 | 12,700.00 | 12,920.00 | 12,920.00 | -1.75% | 66,192 |
| Nov 6, 2025 | 12,900.00 | 13,160.00 | 12,840.00 | 13,150.00 | 13,150.00 | 1.94% | 24,372 |
| Nov 5, 2025 | 12,940.00 | 12,940.00 | 12,470.00 | 12,900.00 | 12,900.00 | -0.31% | 47,625 |
| Nov 4, 2025 | 12,990.00 | 13,040.00 | 12,800.00 | 12,940.00 | 12,940.00 | -0.46% | 37,520 |
| Nov 3, 2025 | 13,380.00 | 13,510.00 | 12,950.00 | 13,000.00 | 13,000.00 | -2.84% | 56,287 |
| Oct 31, 2025 | 12,960.00 | 13,500.00 | 12,830.00 | 13,380.00 | 13,380.00 | 3.24% | 56,971 |
| Oct 30, 2025 | 12,990.00 | 13,150.00 | 12,840.00 | 12,960.00 | 12,960.00 | -0.08% | 21,810 |
| Oct 29, 2025 | 12,970.00 | 13,420.00 | 12,860.00 | 12,970.00 | 12,970.00 | - | 53,590 |
| Oct 28, 2025 | 13,080.00 | 13,080.00 | 12,860.00 | 12,970.00 | 12,970.00 | -0.92% | 22,563 |
| Oct 27, 2025 | 13,000.00 | 13,340.00 | 13,000.00 | 13,090.00 | 13,090.00 | -0.08% | 15,712 |
| Oct 24, 2025 | 13,050.00 | 13,230.00 | 12,970.00 | 13,100.00 | 13,100.00 | 0.23% | 14,663 |
| Oct 23, 2025 | 13,140.00 | 13,250.00 | 13,000.00 | 13,070.00 | 13,070.00 | -0.53% | 33,373 |
| Oct 22, 2025 | 13,280.00 | 13,320.00 | 13,050.00 | 13,140.00 | 13,140.00 | -1.43% | 47,384 |
| Oct 21, 2025 | 13,380.00 | 13,680.00 | 13,240.00 | 13,330.00 | 13,330.00 | -0.37% | 41,568 |
| Oct 20, 2025 | 13,400.00 | 13,410.00 | 13,160.00 | 13,380.00 | 13,380.00 | -0.15% | 25,212 |
| Oct 17, 2025 | 13,500.00 | 13,560.00 | 13,290.00 | 13,400.00 | 13,400.00 | -0.74% | 29,362 |
| Oct 16, 2025 | 13,500.00 | 13,550.00 | 13,370.00 | 13,500.00 | 13,500.00 | - | 21,540 |
| Oct 15, 2025 | 13,240.00 | 13,520.00 | 13,070.00 | 13,500.00 | 13,500.00 | 1.96% | 48,145 |
| Oct 14, 2025 | 13,140.00 | 13,320.00 | 13,000.00 | 13,240.00 | 13,240.00 | 0.91% | 37,526 |
| Oct 13, 2025 | 13,360.00 | 13,360.00 | 13,040.00 | 13,120.00 | 13,120.00 | -2.16% | 23,708 |
| Oct 10, 2025 | 13,350.00 | 13,600.00 | 13,270.00 | 13,410.00 | 13,410.00 | 0.45% | 45,303 |
| Oct 2, 2025 | 13,290.00 | 13,500.00 | 13,210.00 | 13,350.00 | 13,350.00 | 0.75% | 24,603 |
| Oct 1, 2025 | 13,230.00 | 13,360.00 | 13,040.00 | 13,250.00 | 13,250.00 | -0.82% | 13,988 |
| Sep 30, 2025 | 13,080.00 | 13,470.00 | 13,010.00 | 13,360.00 | 13,360.00 | 2.14% | 43,506 |
| Sep 29, 2025 | 12,880.00 | 13,200.00 | 12,880.00 | 13,080.00 | 13,080.00 | 1.32% | 25,408 |
| Sep 26, 2025 | 12,960.00 | 12,980.00 | 12,730.00 | 12,910.00 | 12,910.00 | -0.54% | 28,889 |
| Sep 25, 2025 | 12,870.00 | 13,010.00 | 12,640.00 | 12,980.00 | 12,980.00 | 0.15% | 20,988 |
| Sep 24, 2025 | 13,320.00 | 13,320.00 | 12,890.00 | 12,960.00 | 12,960.00 | -2.70% | 37,692 |
| Sep 23, 2025 | 13,370.00 | 13,450.00 | 13,230.00 | 13,320.00 | 13,320.00 | -0.37% | 24,698 |
| Sep 22, 2025 | 12,890.00 | 13,690.00 | 12,850.00 | 13,370.00 | 13,370.00 | 3.72% | 86,099 |
| Sep 19, 2025 | 12,770.00 | 13,150.00 | 12,770.00 | 12,890.00 | 12,890.00 | 1.82% | 62,934 |