Seoyon Topmetal Co., Ltd. (KOSDAQ:019770)
South Korea · Delayed Price · Currency is KRW 3,860.00
-35.00 (-0.90%)
At close: May 14, 2026
Seoyon Topmetal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 3,910.00 | 4,020.00 | 3,830.00 | 3,905.00 | - | 1.17% | 80,941 |
| May 14, 2026 | 3,875.00 | 3,915.00 | 3,815.00 | 3,860.00 | - | -0.90% | 53,333 |
| May 13, 2026 | 3,880.00 | 3,975.00 | 3,860.00 | 3,895.00 | - | - | 45,091 |
| May 12, 2026 | 3,960.00 | 3,995.00 | 3,850.00 | 3,895.00 | - | -1.64% | 63,475 |
| May 11, 2026 | 4,120.00 | 4,125.00 | 3,955.00 | 3,960.00 | - | -4.35% | 104,356 |
| May 8, 2026 | 4,220.00 | 4,230.00 | 4,120.00 | 4,140.00 | - | -1.90% | 70,158 |
| May 7, 2026 | 4,130.00 | 4,315.00 | 4,060.00 | 4,220.00 | - | 3.05% | 239,863 |
| May 6, 2026 | 4,200.00 | 4,210.00 | 4,030.00 | 4,095.00 | - | -2.62% | 98,368 |
| May 4, 2026 | 4,200.00 | 4,240.00 | 4,155.00 | 4,205.00 | - | 1.20% | 81,862 |
| Apr 30, 2026 | 4,265.00 | 4,265.00 | 4,050.00 | 4,155.00 | - | -2.69% | 89,096 |
| Apr 29, 2026 | 4,250.00 | 4,270.00 | 4,130.00 | 4,270.00 | - | 0.12% | 93,724 |
| Apr 28, 2026 | 4,170.00 | 4,305.00 | 4,125.00 | 4,265.00 | - | 2.28% | 173,262 |
| Apr 27, 2026 | 4,170.00 | 4,185.00 | 4,110.00 | 4,170.00 | - | 0.24% | 47,732 |
| Apr 24, 2026 | 4,135.00 | 4,170.00 | 4,110.00 | 4,160.00 | - | 0.60% | 29,347 |
| Apr 23, 2026 | 4,170.00 | 4,215.00 | 4,090.00 | 4,135.00 | - | -0.84% | 58,324 |
| Apr 22, 2026 | 4,185.00 | 4,190.00 | 4,055.00 | 4,170.00 | - | -0.36% | 79,786 |
| Apr 21, 2026 | 4,200.00 | 4,255.00 | 4,165.00 | 4,185.00 | - | 0.24% | 100,940 |
| Apr 20, 2026 | 4,180.00 | 4,200.00 | 4,080.00 | 4,175.00 | - | -0.24% | 107,280 |
| Apr 17, 2026 | 4,140.00 | 4,395.00 | 4,055.00 | 4,185.00 | - | 1.09% | 143,376 |
| Apr 16, 2026 | 4,165.00 | 4,215.00 | 4,125.00 | 4,140.00 | - | -0.60% | 87,199 |
| Apr 15, 2026 | 4,180.00 | 4,230.00 | 4,120.00 | 4,165.00 | - | -0.95% | 128,496 |
| Apr 14, 2026 | 4,070.00 | 4,210.00 | 4,030.00 | 4,205.00 | - | 3.96% | 275,446 |
| Apr 13, 2026 | 3,995.00 | 4,060.00 | 3,985.00 | 4,045.00 | - | -0.61% | 78,163 |
| Apr 10, 2026 | 4,030.00 | 4,075.00 | 3,980.00 | 4,070.00 | - | 1.88% | 221,629 |
| Apr 9, 2026 | 3,970.00 | 4,480.00 | 3,900.00 | 3,995.00 | - | 0.63% | 2,901,078 |
| Apr 8, 2026 | 3,820.00 | 3,990.00 | 3,805.00 | 3,970.00 | - | 5.44% | 87,858 |
| Apr 7, 2026 | 3,815.00 | 3,835.00 | 3,750.00 | 3,765.00 | - | -0.66% | 20,464 |
| Apr 6, 2026 | 3,860.00 | 3,860.00 | 3,775.00 | 3,790.00 | - | -1.56% | 21,667 |
| Apr 3, 2026 | 3,770.00 | 3,860.00 | 3,770.00 | 3,850.00 | - | 2.67% | 27,613 |
| Apr 2, 2026 | 3,920.00 | 3,920.00 | 3,750.00 | 3,750.00 | - | -3.60% | 29,270 |
| Apr 1, 2026 | 3,775.00 | 3,910.00 | 3,765.00 | 3,890.00 | - | 3.60% | 54,647 |
| Mar 31, 2026 | 3,835.00 | 3,835.00 | 3,745.00 | 3,755.00 | - | -2.21% | 28,072 |
| Mar 30, 2026 | 3,850.00 | 3,865.00 | 3,785.00 | 3,840.00 | - | -1.03% | 27,403 |
| Mar 27, 2026 | 3,875.00 | 3,930.00 | 3,840.00 | 3,880.00 | - | -1.52% | 34,322 |
| Mar 26, 2026 | 4,000.00 | 4,015.00 | 3,905.00 | 3,940.00 | - | -1.50% | 25,465 |
| Mar 25, 2026 | 4,000.00 | 4,030.00 | 3,965.00 | 4,000.00 | - | 0.25% | 24,306 |
| Mar 24, 2026 | 3,930.00 | 3,990.00 | 3,900.00 | 3,990.00 | - | 2.05% | 27,584 |
| Mar 23, 2026 | 4,000.00 | 4,000.00 | 3,910.00 | 3,910.00 | - | -3.46% | 49,714 |
| Mar 20, 2026 | 3,885.00 | 4,060.00 | 3,860.00 | 4,050.00 | - | 4.11% | 55,558 |
| Mar 19, 2026 | 3,890.00 | 3,890.00 | 3,835.00 | 3,890.00 | - | -0.26% | 29,207 |
| Mar 18, 2026 | 3,925.00 | 3,955.00 | 3,900.00 | 3,900.00 | - | -0.64% | 22,467 |
| Mar 17, 2026 | 3,910.00 | 3,950.00 | 3,880.00 | 3,925.00 | - | 0.64% | 24,358 |
| Mar 16, 2026 | 3,905.00 | 3,935.00 | 3,865.00 | 3,900.00 | - | -0.51% | 35,160 |
| Mar 13, 2026 | 3,875.00 | 3,925.00 | 3,815.00 | 3,920.00 | - | 0.13% | 30,999 |
| Mar 12, 2026 | 3,880.00 | 3,945.00 | 3,880.00 | 3,915.00 | - | 0.77% | 19,707 |
| Mar 11, 2026 | 3,890.00 | 3,915.00 | 3,840.00 | 3,885.00 | - | 1.17% | 63,271 |
| Mar 10, 2026 | 3,820.00 | 3,845.00 | 3,780.00 | 3,840.00 | - | 1.86% | 22,341 |
| Mar 9, 2026 | 3,700.00 | 3,785.00 | 3,680.00 | 3,770.00 | - | -2.20% | 60,850 |
| Mar 6, 2026 | 3,790.00 | 3,860.00 | 3,725.00 | 3,855.00 | - | - | 42,299 |
| Mar 5, 2026 | 3,715.00 | 3,895.00 | 3,715.00 | 3,855.00 | - | 4.05% | 69,471 |