Skip to main content
logo
Seoyon Topmetal Co., Ltd. (KOSDAQ:019770)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,820.00
-50.00 (-1.29%)
Last updated: Oct 30, 2025, 2:11 PM KST

Seoyon Topmetal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20253,870.003,870.003,825.003,870.003,870.00-35,455
Oct 28, 20253,840.003,875.003,800.003,870.003,870.000.91%35,635
Oct 27, 20253,865.003,865.003,800.003,835.003,835.00-0.52%53,353
Oct 24, 20253,840.003,855.003,800.003,855.003,855.000.78%42,337
Oct 23, 20253,850.003,850.003,780.003,825.003,825.00-0.91%45,644
Oct 22, 20253,860.003,870.003,805.003,860.003,860.00-0.26%20,480
Oct 21, 20253,875.003,900.003,770.003,870.003,870.00-0.13%21,152
Oct 20, 20253,900.003,900.003,805.003,875.003,875.00-0.64%17,440
Oct 17, 20253,895.003,930.003,855.003,900.003,900.000.26%17,994
Oct 16, 20253,845.003,995.003,835.003,890.003,890.001.30%147,273
Oct 15, 20253,750.003,865.003,710.003,840.003,840.002.40%21,770
Oct 14, 20253,650.003,750.003,650.003,750.003,750.001.90%29,056
Oct 13, 20253,650.003,685.003,560.003,680.003,680.000.55%18,682
Oct 10, 20253,745.003,745.003,655.003,660.003,660.00-2.66%24,214
Oct 2, 20253,735.003,760.003,730.003,760.003,760.000.67%18,913
Oct 1, 20253,750.003,750.003,715.003,735.003,735.00-0.40%11,189
Sep 30, 20253,785.003,785.003,735.003,750.003,750.00-0.27%14,425
Sep 29, 20253,760.003,760.003,725.003,760.003,760.000.40%9,003
Sep 26, 20253,770.003,770.003,650.003,745.003,745.000.13%25,742
Sep 25, 20253,765.003,805.003,710.003,740.003,740.00-0.66%14,768
Sep 24, 20253,830.003,830.003,735.003,765.003,765.00-0.92%19,090
Sep 23, 20253,850.003,850.003,770.003,800.003,800.00-0.65%22,540
Sep 22, 20253,845.003,860.003,810.003,825.003,825.00-0.65%17,197
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