Seoyon Topmetal Co., Ltd. (KOSDAQ:019770)
 3,820.00
 -50.00 (-1.29%)
  Last updated: Oct 30, 2025, 2:11 PM KST
Seoyon Topmetal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 3,870.00 | 3,870.00 | 3,825.00 | 3,870.00 | 3,870.00 | - | 35,455 | 
| Oct 28, 2025 | 3,840.00 | 3,875.00 | 3,800.00 | 3,870.00 | 3,870.00 | 0.91% | 35,635 | 
| Oct 27, 2025 | 3,865.00 | 3,865.00 | 3,800.00 | 3,835.00 | 3,835.00 | -0.52% | 53,353 | 
| Oct 24, 2025 | 3,840.00 | 3,855.00 | 3,800.00 | 3,855.00 | 3,855.00 | 0.78% | 42,337 | 
| Oct 23, 2025 | 3,850.00 | 3,850.00 | 3,780.00 | 3,825.00 | 3,825.00 | -0.91% | 45,644 | 
| Oct 22, 2025 | 3,860.00 | 3,870.00 | 3,805.00 | 3,860.00 | 3,860.00 | -0.26% | 20,480 | 
| Oct 21, 2025 | 3,875.00 | 3,900.00 | 3,770.00 | 3,870.00 | 3,870.00 | -0.13% | 21,152 | 
| Oct 20, 2025 | 3,900.00 | 3,900.00 | 3,805.00 | 3,875.00 | 3,875.00 | -0.64% | 17,440 | 
| Oct 17, 2025 | 3,895.00 | 3,930.00 | 3,855.00 | 3,900.00 | 3,900.00 | 0.26% | 17,994 | 
| Oct 16, 2025 | 3,845.00 | 3,995.00 | 3,835.00 | 3,890.00 | 3,890.00 | 1.30% | 147,273 | 
| Oct 15, 2025 | 3,750.00 | 3,865.00 | 3,710.00 | 3,840.00 | 3,840.00 | 2.40% | 21,770 | 
| Oct 14, 2025 | 3,650.00 | 3,750.00 | 3,650.00 | 3,750.00 | 3,750.00 | 1.90% | 29,056 | 
| Oct 13, 2025 | 3,650.00 | 3,685.00 | 3,560.00 | 3,680.00 | 3,680.00 | 0.55% | 18,682 | 
| Oct 10, 2025 | 3,745.00 | 3,745.00 | 3,655.00 | 3,660.00 | 3,660.00 | -2.66% | 24,214 | 
| Oct 2, 2025 | 3,735.00 | 3,760.00 | 3,730.00 | 3,760.00 | 3,760.00 | 0.67% | 18,913 | 
| Oct 1, 2025 | 3,750.00 | 3,750.00 | 3,715.00 | 3,735.00 | 3,735.00 | -0.40% | 11,189 | 
| Sep 30, 2025 | 3,785.00 | 3,785.00 | 3,735.00 | 3,750.00 | 3,750.00 | -0.27% | 14,425 | 
| Sep 29, 2025 | 3,760.00 | 3,760.00 | 3,725.00 | 3,760.00 | 3,760.00 | 0.40% | 9,003 | 
| Sep 26, 2025 | 3,770.00 | 3,770.00 | 3,650.00 | 3,745.00 | 3,745.00 | 0.13% | 25,742 | 
| Sep 25, 2025 | 3,765.00 | 3,805.00 | 3,710.00 | 3,740.00 | 3,740.00 | -0.66% | 14,768 | 
| Sep 24, 2025 | 3,830.00 | 3,830.00 | 3,735.00 | 3,765.00 | 3,765.00 | -0.92% | 19,090 | 
| Sep 23, 2025 | 3,850.00 | 3,850.00 | 3,770.00 | 3,800.00 | 3,800.00 | -0.65% | 22,540 | 
| Sep 22, 2025 | 3,845.00 | 3,860.00 | 3,810.00 | 3,825.00 | 3,825.00 | -0.65% | 17,197 | 
| Sep 19, 2025 | 3,850.00 | 3,860.00 | 3,815.00 | 3,850.00 | 3,850.00 | - | 14,632 | 
| Sep 18, 2025 | 3,825.00 | 3,865.00 | 3,825.00 | 3,850.00 | 3,850.00 | 0.39% | 13,501 | 
| Sep 17, 2025 | 3,850.00 | 3,850.00 | 3,810.00 | 3,835.00 | 3,835.00 | -0.13% | 11,790 | 
| Sep 16, 2025 | 3,830.00 | 3,875.00 | 3,820.00 | 3,840.00 | 3,840.00 | -0.39% | 23,906 | 
| Sep 15, 2025 | 3,905.00 | 3,905.00 | 3,840.00 | 3,855.00 | 3,855.00 | -1.28% | 27,888 | 
| Sep 12, 2025 | 3,930.00 | 3,930.00 | 3,870.00 | 3,905.00 | 3,905.00 | -0.64% | 32,349 | 
| Sep 11, 2025 | 3,840.00 | 3,980.00 | 3,815.00 | 3,930.00 | 3,930.00 | 2.34% | 76,560 | 
| Sep 10, 2025 | 3,840.00 | 3,870.00 | 3,795.00 | 3,840.00 | 3,840.00 | - | 29,624 | 
| Sep 9, 2025 | 3,790.00 | 3,840.00 | 3,785.00 | 3,840.00 | 3,840.00 | 0.66% | 14,674 | 
| Sep 8, 2025 | 3,815.00 | 3,850.00 | 3,775.00 | 3,815.00 | 3,815.00 | - | 10,469 | 
| Sep 5, 2025 | 3,810.00 | 3,815.00 | 3,780.00 | 3,815.00 | 3,815.00 | - | 10,550 | 
| Sep 4, 2025 | 3,795.00 | 3,825.00 | 3,775.00 | 3,815.00 | 3,815.00 | 0.53% | 21,847 | 
| Sep 3, 2025 | 3,775.00 | 3,800.00 | 3,745.00 | 3,795.00 | 3,795.00 | 0.53% | 11,680 | 
| Sep 2, 2025 | 3,750.00 | 3,775.00 | 3,730.00 | 3,775.00 | 3,775.00 | 0.67% | 31,956 | 
| Sep 1, 2025 | 3,750.00 | 3,820.00 | 3,735.00 | 3,750.00 | 3,750.00 | -2.22% | 55,759 | 
| Aug 29, 2025 | 3,870.00 | 3,870.00 | 3,785.00 | 3,835.00 | 3,835.00 | -0.90% | 29,997 | 
| Aug 28, 2025 | 3,860.00 | 3,900.00 | 3,850.00 | 3,870.00 | 3,870.00 | -0.77% | 14,824 | 
| Aug 27, 2025 | 3,895.00 | 3,920.00 | 3,845.00 | 3,900.00 | 3,900.00 | 1.04% | 21,090 | 
| Aug 26, 2025 | 3,925.00 | 3,945.00 | 3,860.00 | 3,860.00 | 3,860.00 | -1.66% | 25,098 | 
| Aug 25, 2025 | 3,980.00 | 3,985.00 | 3,920.00 | 3,925.00 | 3,925.00 | -1.38% | 35,912 | 
| Aug 22, 2025 | 3,985.00 | 4,025.00 | 3,925.00 | 3,980.00 | 3,980.00 | -0.50% | 32,174 | 
| Aug 21, 2025 | 4,000.00 | 4,045.00 | 3,965.00 | 4,000.00 | 4,000.00 | -0.12% | 37,545 | 
| Aug 20, 2025 | 4,000.00 | 4,020.00 | 3,900.00 | 4,005.00 | 4,005.00 | - | 50,562 | 
| Aug 19, 2025 | 3,950.00 | 4,045.00 | 3,935.00 | 4,005.00 | 4,005.00 | 1.39% | 71,225 | 
| Aug 18, 2025 | 3,900.00 | 3,965.00 | 3,860.00 | 3,950.00 | 3,950.00 | 0.51% | 38,587 | 
| Aug 14, 2025 | 3,965.00 | 3,965.00 | 3,885.00 | 3,930.00 | 3,930.00 | - | 37,424 | 
| Aug 13, 2025 | 3,970.00 | 3,970.00 | 3,910.00 | 3,930.00 | 3,930.00 | -1.01% | 41,278 |