Skip to main content
logo
Seoyon Topmetal Co., Ltd. (KOSDAQ:019770)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,905.00
-25.00 (-0.64%)
Last updated: Sep 12, 2025, 12:05 PM KST

Seoyon Topmetal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20253,850.003,860.003,815.003,850.003,850.00-14,632
Sep 18, 20253,825.003,865.003,825.003,850.003,850.000.39%13,501
Sep 17, 20253,850.003,850.003,810.003,835.003,835.00-0.13%11,790
Sep 16, 20253,830.003,875.003,820.003,840.003,840.00-0.39%23,906
Sep 15, 20253,905.003,905.003,840.003,855.003,855.00-1.28%27,888
Sep 12, 20253,930.003,930.003,870.003,905.003,905.00-0.64%32,349
Sep 11, 20253,840.003,980.003,815.003,930.003,930.002.34%76,560
Sep 10, 20253,840.003,870.003,795.003,840.003,840.00-29,624
Sep 9, 20253,790.003,840.003,785.003,840.003,840.000.66%14,674
Sep 8, 20253,815.003,850.003,775.003,815.003,815.00-10,469
Sep 5, 20253,810.003,815.003,780.003,815.003,815.00-10,550
Sep 4, 20253,795.003,825.003,775.003,815.003,815.000.53%21,847
Sep 3, 20253,775.003,800.003,745.003,795.003,795.000.53%11,680
Sep 2, 20253,750.003,775.003,730.003,775.003,775.000.67%31,956
Sep 1, 20253,750.003,820.003,735.003,750.003,750.00-2.22%55,759
Aug 29, 20253,870.003,870.003,785.003,835.003,835.00-0.90%29,997
Aug 28, 20253,860.003,900.003,850.003,870.003,870.00-0.77%14,824
Aug 27, 20253,895.003,920.003,845.003,900.003,900.001.04%21,090
Aug 26, 20253,925.003,945.003,860.003,860.003,860.00-1.66%25,098
Aug 25, 20253,980.003,985.003,920.003,925.003,925.00-1.38%35,912
Aug 22, 20253,985.004,025.003,925.003,980.003,980.00-0.50%32,174
Aug 21, 20254,000.004,045.003,965.004,000.004,000.00-0.12%37,545
Aug 20, 20254,000.004,020.003,900.004,005.004,005.00-50,562
Aug 19, 20253,950.004,045.003,935.004,005.004,005.001.39%71,225
Aug 18, 20253,900.003,965.003,860.003,950.003,950.000.51%38,587
Aug 14, 20253,965.003,965.003,885.003,930.003,930.00-37,424
Aug 13, 20253,970.003,970.003,910.003,930.003,930.00-1.01%41,278
Aug 12, 20253,990.004,030.003,950.003,970.003,970.00-0.63%27,230
Aug 11, 20254,045.004,045.003,970.003,995.003,995.000.13%59,211
Aug 8, 20253,920.004,030.003,915.003,990.003,990.002.05%81,818
Aug 7, 20253,920.003,930.003,875.003,910.003,910.000.64%34,958
Aug 6, 20253,870.003,905.003,820.003,885.003,885.000.65%30,470
Aug 5, 20253,830.003,890.003,825.003,860.003,860.000.78%25,261
Aug 4, 20253,800.003,830.003,735.003,830.003,830.000.39%24,273
Aug 1, 20253,890.003,890.003,740.003,815.003,815.00-2.05%61,405
Jul 31, 20253,950.003,950.003,850.003,895.003,895.00-0.76%45,339
Jul 30, 20253,895.003,945.003,850.003,925.003,925.000.51%51,010
Jul 29, 20253,890.003,930.003,810.003,905.003,905.000.39%52,565
Jul 28, 20253,985.003,985.003,855.003,890.003,890.00-2.75%95,446
Jul 25, 20254,015.004,020.003,940.004,000.004,000.00-0.50%74,047
Jul 24, 20254,065.004,085.003,965.004,020.004,020.00-1.11%81,241
Jul 23, 20254,065.004,090.004,000.004,065.004,065.000.12%72,369
Jul 22, 20254,095.004,155.004,030.004,060.004,060.00-0.85%160,019
Jul 21, 20253,970.004,415.003,970.004,095.004,095.003.28%2,618,947
Jul 18, 20253,995.004,015.003,960.003,965.003,965.00-1.00%18,572
Jul 17, 20254,010.004,035.003,940.004,005.004,005.00-0.12%51,218
Jul 16, 20254,075.004,075.004,000.004,010.004,010.00-1.23%48,898
Jul 15, 20254,005.004,075.003,980.004,060.004,060.001.37%68,704
Jul 14, 20254,000.004,050.003,955.004,005.004,005.001.01%51,035
Jul 11, 20253,980.004,030.003,950.003,965.003,965.00-0.38%35,348