Seoyon Topmetal Co., Ltd. (KOSDAQ:019770)
South Korea · Delayed Price · Currency is KRW 3,035.00
-115.00 (-3.65%)
At close: Jul 20, 2026
Seoyon Topmetal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 3,030.00 | 3,165.00 | 2,980.00 | 3,080.00 | 3,080.00 | 1.48% | 8,914 |
| Jul 20, 2026 | 3,150.00 | 3,165.00 | 2,955.00 | 3,035.00 | 3,035.00 | -3.65% | 14,284 |
| Jul 16, 2026 | 3,195.00 | 3,195.00 | 3,095.00 | 3,150.00 | 3,150.00 | -1.56% | 6,100 |
| Jul 15, 2026 | 3,055.00 | 3,200.00 | 3,055.00 | 3,200.00 | 3,200.00 | 3.56% | 12,616 |
| Jul 14, 2026 | 3,100.00 | 3,130.00 | 2,995.00 | 3,090.00 | 3,090.00 | -1.12% | 15,566 |
| Jul 13, 2026 | 3,265.00 | 3,275.00 | 3,125.00 | 3,125.00 | 3,125.00 | -4.29% | 8,896 |
| Jul 10, 2026 | 3,070.00 | 3,290.00 | 3,070.00 | 3,265.00 | 3,265.00 | 3.98% | 8,282 |
| Jul 9, 2026 | 3,145.00 | 3,195.00 | 3,070.00 | 3,140.00 | 3,140.00 | -1.26% | 8,202 |
| Jul 8, 2026 | 3,200.00 | 3,220.00 | 3,100.00 | 3,180.00 | 3,180.00 | -0.63% | 12,891 |
| Jul 7, 2026 | 3,185.00 | 3,220.00 | 3,120.00 | 3,200.00 | 3,200.00 | -0.62% | 11,366 |
| Jul 6, 2026 | 3,295.00 | 3,325.00 | 3,170.00 | 3,220.00 | 3,220.00 | -3.16% | 15,144 |
| Jul 3, 2026 | 3,090.00 | 3,375.00 | 3,050.00 | 3,325.00 | 3,325.00 | 7.43% | 124,859 |
| Jul 2, 2026 | 3,015.00 | 3,095.00 | 2,960.00 | 3,095.00 | 3,095.00 | 2.82% | 18,021 |
| Jul 1, 2026 | 3,075.00 | 3,095.00 | 3,000.00 | 3,010.00 | 3,010.00 | -2.43% | 19,653 |
| Jun 30, 2026 | 3,095.00 | 3,105.00 | 3,015.00 | 3,085.00 | 3,085.00 | -0.32% | 10,183 |
| Jun 29, 2026 | 2,910.00 | 3,095.00 | 2,910.00 | 3,095.00 | 3,095.00 | 4.38% | 16,400 |
| Jun 26, 2026 | 2,910.00 | 2,970.00 | 2,845.00 | 2,965.00 | 2,965.00 | 2.07% | 38,269 |
| Jun 25, 2026 | 3,025.00 | 3,040.00 | 2,900.00 | 2,905.00 | 2,905.00 | -3.97% | 29,852 |
| Jun 24, 2026 | 3,000.00 | 3,035.00 | 2,935.00 | 3,025.00 | 3,025.00 | -0.33% | 28,471 |
| Jun 23, 2026 | 3,200.00 | 3,200.00 | 3,000.00 | 3,035.00 | 3,035.00 | -4.86% | 19,832 |
| Jun 22, 2026 | 3,175.00 | 3,230.00 | 3,140.00 | 3,190.00 | 3,190.00 | -1.54% | 11,030 |
| Jun 19, 2026 | 3,335.00 | 3,335.00 | 3,130.00 | 3,240.00 | 3,240.00 | -2.85% | 26,566 |
| Jun 18, 2026 | 3,420.00 | 3,420.00 | 3,320.00 | 3,335.00 | 3,335.00 | -2.77% | 14,135 |
| Jun 17, 2026 | 3,435.00 | 3,435.00 | 3,380.00 | 3,430.00 | 3,430.00 | - | 9,178 |
| Jun 16, 2026 | 3,350.00 | 3,435.00 | 3,350.00 | 3,430.00 | 3,430.00 | 2.08% | 10,023 |
| Jun 15, 2026 | 3,380.00 | 3,410.00 | 3,320.00 | 3,360.00 | 3,360.00 | 1.66% | 17,915 |
| Jun 12, 2026 | 3,290.00 | 3,325.00 | 3,200.00 | 3,305.00 | 3,305.00 | - | 23,372 |
| Jun 11, 2026 | 3,170.00 | 3,305.00 | 3,130.00 | 3,305.00 | 3,305.00 | 3.77% | 10,110 |
| Jun 10, 2026 | 3,190.00 | 3,295.00 | 3,045.00 | 3,185.00 | 3,185.00 | -0.47% | 31,284 |
| Jun 9, 2026 | 3,130.00 | 3,310.00 | 3,130.00 | 3,200.00 | 3,200.00 | -2.44% | 31,306 |
| Jun 8, 2026 | 3,350.00 | 3,350.00 | 3,190.00 | 3,280.00 | 3,280.00 | -3.81% | 49,690 |
| Jun 5, 2026 | 3,420.00 | 3,440.00 | 3,370.00 | 3,410.00 | 3,410.00 | -0.29% | 23,915 |
| Jun 4, 2026 | 3,505.00 | 3,585.00 | 3,415.00 | 3,420.00 | 3,420.00 | -5.66% | 54,134 |
| Jun 2, 2026 | 3,655.00 | 3,700.00 | 3,410.00 | 3,625.00 | 3,625.00 | -2.82% | 57,418 |
| Jun 1, 2026 | 3,690.00 | 3,735.00 | 3,605.00 | 3,730.00 | 3,730.00 | - | 89,489 |
| May 29, 2026 | 3,730.00 | 3,750.00 | 3,620.00 | 3,730.00 | 3,730.00 | 0.54% | 46,509 |
| May 28, 2026 | 3,695.00 | 3,730.00 | 3,600.00 | 3,710.00 | 3,710.00 | 0.95% | 67,415 |
| May 27, 2026 | 3,690.00 | 3,735.00 | 3,600.00 | 3,675.00 | 3,675.00 | -1.21% | 53,621 |
| May 26, 2026 | 3,790.00 | 3,845.00 | 3,660.00 | 3,720.00 | 3,720.00 | -1.72% | 48,681 |
| May 22, 2026 | 3,715.00 | 3,795.00 | 3,695.00 | 3,785.00 | 3,785.00 | 1.88% | 32,883 |
| May 21, 2026 | 3,665.00 | 3,805.00 | 3,665.00 | 3,715.00 | 3,715.00 | 1.36% | 37,049 |
| May 20, 2026 | 3,810.00 | 3,830.00 | 3,630.00 | 3,665.00 | 3,665.00 | -3.81% | 78,126 |
| May 19, 2026 | 3,910.00 | 3,910.00 | 3,690.00 | 3,810.00 | 3,810.00 | -2.56% | 74,614 |
| May 18, 2026 | 3,950.00 | 4,080.00 | 3,770.00 | 3,910.00 | 3,910.00 | 0.13% | 70,258 |
| May 15, 2026 | 3,910.00 | 4,020.00 | 3,830.00 | 3,905.00 | 3,905.00 | 1.17% | 80,941 |
| May 14, 2026 | 3,875.00 | 3,915.00 | 3,815.00 | 3,860.00 | 3,860.00 | -0.90% | 53,333 |
| May 13, 2026 | 3,880.00 | 3,975.00 | 3,860.00 | 3,895.00 | 3,895.00 | - | 45,091 |
| May 12, 2026 | 3,960.00 | 3,995.00 | 3,850.00 | 3,895.00 | 3,895.00 | -1.64% | 63,475 |
| May 11, 2026 | 4,120.00 | 4,125.00 | 3,955.00 | 3,960.00 | 3,960.00 | -4.35% | 104,356 |
| May 8, 2026 | 4,220.00 | 4,230.00 | 4,120.00 | 4,140.00 | 4,140.00 | -1.90% | 70,158 |