Skip to main content
logo
Zero to Seven Inc. (KOSDAQ:159580)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,085.00
-35.00 (-0.85%)
Last updated: Oct 30, 2025, 11:55 AM KST

Zero to Seven Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20254,115.004,115.004,040.004,075.004,075.00-1.09%106,782
Oct 29, 20254,210.004,210.004,100.004,120.004,120.00-1.20%72,692
Oct 28, 20254,190.004,215.004,155.004,170.004,170.00-0.60%45,369
Oct 27, 20254,215.004,230.004,170.004,195.004,195.00-0.24%59,162
Oct 24, 20254,215.004,230.004,160.004,205.004,205.00-0.24%68,058
Oct 23, 20254,210.004,290.004,210.004,215.004,215.00-1.17%41,921
Oct 22, 20254,280.004,280.004,200.004,265.004,265.00-0.35%63,084
Oct 21, 20254,315.004,345.004,230.004,280.004,280.00-0.81%102,624
Oct 20, 20254,260.004,335.004,245.004,315.004,315.000.35%43,656
Oct 17, 20254,490.004,515.004,295.004,300.004,300.00-2.60%80,434
Oct 16, 20254,425.004,470.004,385.004,415.004,415.00-0.23%63,843
Oct 15, 20254,325.004,425.004,305.004,425.004,425.002.31%54,508
Oct 14, 20254,295.004,335.004,270.004,325.004,325.00-0.12%58,123
Oct 13, 20254,180.004,340.004,100.004,330.004,330.001.52%72,979
Oct 10, 20254,400.004,420.004,265.004,265.004,265.00-3.62%75,554
Oct 2, 20254,355.004,545.004,300.004,425.004,425.001.26%62,887
Oct 1, 20254,395.004,400.004,325.004,370.004,370.00-0.34%44,752
Sep 30, 20254,390.004,420.004,385.004,385.004,385.00-1.13%24,458
Sep 29, 20254,400.004,435.004,385.004,435.004,435.000.80%39,623
Sep 26, 20254,540.004,540.004,380.004,400.004,400.00-2.65%81,782
Sep 25, 20254,500.004,675.004,460.004,520.004,520.001.23%116,255
Sep 24, 20254,450.004,500.004,450.004,465.004,465.00-0.45%39,662
Sep 23, 20254,530.004,540.004,475.004,485.004,485.00-1.10%48,985
Sep 22, 20254,570.004,580.004,530.004,535.004,535.00-0.55%45,844
Sep 19, 20254,575.004,585.004,530.004,560.004,560.00-0.55%37,295
Sep 18, 20254,550.004,590.004,550.004,585.004,585.001.33%67,678
Sep 17, 20254,535.004,550.004,515.004,525.004,525.00-0.22%48,525
Sep 16, 20254,515.004,570.004,515.004,535.004,535.00-0.22%66,812
Sep 15, 20254,530.004,550.004,480.004,545.004,545.000.22%68,636
Sep 12, 20254,500.004,545.004,495.004,535.004,535.000.67%31,597
Sep 11, 20254,495.004,540.004,480.004,505.004,505.000.67%62,713
Sep 10, 20254,425.004,505.004,420.004,475.004,475.000.56%47,286
Sep 9, 20254,465.004,465.004,435.004,450.004,450.00-0.11%26,005
Sep 8, 20254,445.004,490.004,435.004,455.004,455.00-0.11%34,126
Sep 5, 20254,520.004,520.004,450.004,460.004,460.00-1.11%37,635
Sep 4, 20254,475.004,520.004,455.004,510.004,510.001.46%35,930
Sep 3, 20254,350.004,450.004,350.004,445.004,445.002.18%62,413
Sep 2, 20254,310.004,390.004,310.004,350.004,350.000.93%47,954
Sep 1, 20254,460.004,460.004,300.004,310.004,310.00-3.36%78,706
Aug 29, 20254,660.004,695.004,455.004,460.004,460.00-0.45%131,577
Aug 28, 20254,490.004,505.004,465.004,480.004,480.00-0.22%19,992
Aug 27, 20254,540.004,550.004,475.004,490.004,490.00-1.10%50,893
Aug 26, 20254,510.004,595.004,495.004,540.004,540.00-0.11%43,339
Aug 25, 20254,555.004,595.004,510.004,545.004,545.000.78%34,700
Aug 22, 20254,455.004,530.004,430.004,510.004,510.001.23%46,498
Aug 21, 20254,455.004,545.004,430.004,455.004,455.000.11%48,368
Aug 20, 20254,510.004,555.004,395.004,450.004,450.00-3.05%95,893
Aug 19, 20254,460.004,590.004,460.004,590.004,590.000.66%83,976
Aug 18, 20254,675.004,675.004,555.004,560.004,560.00-3.18%109,260
Aug 14, 20254,745.004,775.004,695.004,710.004,710.00-0.95%54,891