Skip to main content
logo
Seoyon Topmetal Co., Ltd. (KOSDAQ:019770)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,860.00
-65.00 (-1.66%)
At close: Aug 26, 2025, 3:30 PM KST

Seoyon Topmetal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20253,860.003,900.003,850.003,870.00--0.77%14,824
Aug 27, 20253,895.003,920.003,845.003,900.00-1.04%21,090
Aug 26, 20253,925.003,945.003,860.003,860.00--1.66%25,098
Aug 25, 20253,980.003,985.003,920.003,925.00--1.38%35,912
Aug 22, 20253,985.004,025.003,925.003,980.00--0.50%32,174
Aug 21, 20254,000.004,045.003,965.004,000.00--0.12%37,545
Aug 20, 20254,000.004,020.003,900.004,005.00--50,562
Aug 19, 20253,950.004,045.003,935.004,005.00-1.39%71,225
Aug 18, 20253,900.003,965.003,860.003,950.00-0.51%38,587
Aug 14, 20253,965.003,965.003,885.003,930.00--37,424
Aug 13, 20253,970.003,970.003,910.003,930.00--1.01%41,278
Aug 12, 20253,990.004,030.003,950.003,970.00--0.63%27,230
Aug 11, 20254,045.004,045.003,970.003,995.00-0.13%59,211
Aug 8, 20253,920.004,030.003,915.003,990.00-2.05%81,818
Aug 7, 20253,920.003,930.003,875.003,910.00-0.64%34,958
Aug 6, 20253,870.003,905.003,820.003,885.00-0.65%30,470
Aug 5, 20253,830.003,890.003,825.003,860.00-0.78%25,261
Aug 4, 20253,800.003,830.003,735.003,830.00-0.39%24,273
Aug 1, 20253,890.003,890.003,740.003,815.00--2.05%61,405
Jul 31, 20253,950.003,950.003,850.003,895.00--0.76%45,339
Jul 30, 20253,895.003,945.003,850.003,925.00-0.51%51,010
Jul 29, 20253,890.003,930.003,810.003,905.00-0.39%52,565
Jul 28, 20253,985.003,985.003,855.003,890.00--2.75%95,446
Jul 25, 20254,015.004,020.003,940.004,000.00--0.50%74,047
Jul 24, 20254,065.004,085.003,965.004,020.00--1.11%81,241
Jul 23, 20254,065.004,090.004,000.004,065.00-0.12%72,369
Jul 22, 20254,095.004,155.004,030.004,060.00--0.85%160,019
Jul 21, 20253,970.004,415.003,970.004,095.00-3.28%2,618,947
Jul 18, 20253,995.004,015.003,960.003,965.00--1.00%18,572
Jul 17, 20254,010.004,035.003,940.004,005.00--0.12%51,218
Jul 16, 20254,075.004,075.004,000.004,010.00--1.23%48,898
Jul 15, 20254,005.004,075.003,980.004,060.00-1.37%68,704
Jul 14, 20254,000.004,050.003,955.004,005.00-1.01%51,035
Jul 11, 20253,980.004,030.003,950.003,965.00--0.38%35,348
Jul 10, 20253,980.003,995.003,935.003,980.00-0.76%39,303
Jul 9, 20253,965.003,995.003,820.003,950.00-0.13%81,244
Jul 8, 20253,950.003,995.003,930.003,945.00--0.63%50,055
Jul 7, 20253,950.003,970.003,890.003,970.00--0.13%57,636
Jul 4, 20254,000.004,075.003,955.003,975.00-0.51%96,460
Jul 3, 20253,970.004,035.003,955.003,955.00--123,073
Jul 2, 20254,045.004,095.003,900.003,955.00--1.86%107,918
Jul 1, 20253,780.004,335.003,780.004,030.00-6.61%1,332,549
Jun 30, 20253,820.003,830.003,715.003,780.00--0.53%75,706
Jun 27, 20253,890.003,890.003,800.003,800.00--1.55%75,699
Jun 26, 20253,975.003,975.003,820.003,860.00--2.03%175,240
Jun 25, 20254,045.004,045.003,925.003,940.00--0.63%247,188
Jun 24, 20253,835.004,650.003,810.003,965.00-4.48%5,457,733
Jun 23, 20253,805.003,805.003,735.003,795.00--0.26%27,240
Jun 20, 20253,795.003,860.003,750.003,805.00--0.52%35,895
Jun 19, 20253,800.003,845.003,750.003,825.00-1.46%42,430