Skip to main content
logo
Zero to Seven Inc. (KOSDAQ:159580)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,095.00
-75.00 (-1.80%)
Feb 25, 2026, 3:30 PM KST

Zero to Seven Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 25, 20264,195.004,195.004,080.004,095.004,095.00-1.80%56,396
Feb 24, 20264,195.004,195.004,125.004,170.004,170.00-0.24%42,615
Feb 23, 20264,200.004,280.004,165.004,180.004,180.00-0.48%63,990
Feb 20, 20264,085.004,290.004,085.004,200.004,200.001.94%161,376
Feb 19, 20264,210.004,285.004,070.004,120.004,120.00-2.37%100,441
Feb 13, 20264,265.004,340.004,150.004,220.004,220.00-0.82%298,859
Feb 12, 20264,255.004,375.004,190.004,255.004,255.000.83%366,045
Feb 11, 20263,995.004,245.003,950.004,220.004,220.007.11%504,832
Feb 10, 20263,860.003,945.003,825.003,940.003,940.005.35%202,838
Feb 9, 20263,720.003,760.003,675.003,740.003,740.000.67%41,239
Feb 6, 20263,740.003,740.003,600.003,715.003,715.00-1.59%70,670
Feb 5, 20263,765.003,800.003,740.003,775.003,775.00-0.26%48,258
Feb 4, 20263,750.003,810.003,700.003,785.003,785.000.93%37,044
Feb 3, 20263,800.003,805.003,705.003,750.003,750.000.13%61,491
Feb 2, 20263,875.003,875.003,700.003,745.003,745.00-3.35%110,838
Jan 30, 20263,890.003,935.003,825.003,875.003,875.00-0.39%74,017
Jan 29, 20263,910.003,920.003,825.003,890.003,890.00-0.51%75,045
Jan 28, 20263,900.003,960.003,900.003,910.003,910.000.13%84,292
Jan 27, 20263,850.003,905.003,850.003,905.003,905.000.77%32,918
Jan 26, 20263,830.003,880.003,795.003,875.003,875.001.71%59,491
Jan 23, 20263,795.003,825.003,755.003,810.003,810.000.40%58,101
Jan 22, 20263,835.003,835.003,755.003,795.003,795.000.26%39,464
Jan 21, 20263,805.003,915.003,710.003,785.003,785.00-0.53%86,913
Jan 20, 20263,675.003,820.003,675.003,805.003,805.002.56%65,111
Jan 19, 20263,805.003,830.003,700.003,710.003,710.00-3.26%78,347
Jan 16, 20263,880.003,880.003,795.003,835.003,835.00-0.13%28,678
Jan 15, 20263,825.003,850.003,800.003,840.003,840.00-0.26%19,906
Jan 14, 20263,830.003,870.003,820.003,850.003,850.00-0.52%18,140
Jan 13, 20263,840.003,880.003,810.003,870.003,870.00-26,647
Jan 12, 20263,835.003,870.003,785.003,870.003,870.000.91%27,362
Jan 9, 20263,875.003,875.003,795.003,835.003,835.00-25,687
Jan 8, 20263,820.003,845.003,770.003,835.003,835.00-0.65%46,175
Jan 7, 20263,900.003,900.003,805.003,860.003,860.00-1.66%61,184
Jan 6, 20264,000.004,015.003,825.003,925.003,925.00-1.88%80,918
Jan 5, 20264,020.004,020.003,970.004,000.004,000.00-0.50%23,119
Jan 2, 20263,990.004,030.003,965.004,020.004,020.001.13%39,364
Dec 30, 20253,975.004,050.003,960.003,975.003,975.000.25%38,715
Dec 29, 20254,030.004,030.003,945.003,965.003,965.00-1.61%39,710
Dec 26, 20254,060.004,060.003,995.004,030.003,980.00-0.37%45,489
Dec 24, 20254,070.004,135.004,020.004,045.003,994.81-0.37%69,025
Dec 23, 20254,085.004,095.004,030.004,060.004,009.63-0.61%27,797
Dec 22, 20254,100.004,120.004,060.004,085.004,034.320.25%20,786
Dec 19, 20254,050.004,090.004,020.004,075.004,024.44-41,439
Dec 18, 20254,125.004,200.004,050.004,075.004,024.44-0.85%81,908
Dec 17, 20254,295.004,340.004,090.004,110.004,059.010.49%350,911
Dec 16, 20254,150.004,160.004,035.004,090.004,039.26-1.33%33,006
Dec 15, 20254,120.004,200.004,090.004,145.004,093.570.61%38,226
Dec 12, 20254,070.004,125.004,055.004,120.004,068.881.23%16,539
Dec 11, 20254,085.004,100.004,050.004,070.004,019.50-0.37%17,352
Dec 10, 20254,055.004,100.004,055.004,085.004,034.32-0.24%10,316