Skip to main content
logo
Zero to Seven Inc. (KOSDAQ:159580)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,095.00
-5.00 (-0.12%)
At close: Dec 5, 2025

Zero to Seven Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 9, 20254,050.004,100.004,045.004,095.004,095.000.12%13,262
Dec 8, 20254,135.004,135.004,050.004,090.004,090.00-0.12%24,613
Dec 5, 20254,110.004,110.004,060.004,095.004,095.00-0.12%21,628
Dec 4, 20254,075.004,110.004,050.004,100.004,100.000.99%35,367
Dec 3, 20254,035.004,090.004,030.004,060.004,060.000.25%8,566
Dec 2, 20254,070.004,070.004,000.004,050.004,050.00-0.49%38,745
Dec 1, 20254,050.004,090.004,020.004,070.004,070.00-0.25%21,885
Nov 28, 20254,030.004,085.004,010.004,080.004,080.000.74%13,406
Nov 27, 20254,050.004,075.004,030.004,050.004,050.00-9,500
Nov 26, 20253,970.004,055.003,970.004,050.004,050.001.25%13,138
Nov 25, 20253,970.004,045.003,960.004,000.004,000.000.88%35,501
Nov 24, 20253,965.004,035.003,940.003,965.003,965.00-0.63%24,142
Nov 21, 20253,980.004,075.003,955.003,990.003,990.00-0.75%56,699
Nov 20, 20253,815.004,050.003,815.004,020.004,020.002.94%54,933
Nov 19, 20253,905.003,940.003,845.003,905.003,905.00-0.38%23,199
Nov 18, 20254,000.004,020.003,885.003,920.003,920.00-1.75%74,941
Nov 17, 20254,060.004,085.003,985.003,990.003,990.00-1.72%31,059
Nov 14, 20254,080.004,125.004,060.004,060.004,060.00-1.69%29,033
Nov 13, 20254,065.004,130.004,050.004,130.004,130.000.98%39,066
Nov 12, 20254,065.004,110.004,050.004,090.004,090.000.62%56,269
Nov 11, 20254,035.004,115.004,020.004,065.004,065.000.12%27,214
Nov 10, 20254,090.004,090.004,000.004,060.004,060.000.50%32,020
Nov 7, 20254,005.004,040.003,900.004,040.004,040.000.87%84,518
Nov 6, 20254,020.004,055.003,950.004,005.004,005.00-0.12%26,880
Nov 5, 20254,040.004,065.003,880.004,010.004,010.00-0.74%64,648
Nov 4, 20253,950.004,085.003,900.004,040.004,040.002.41%74,154
Nov 3, 20254,015.004,075.003,940.003,945.003,945.00-1.74%85,586
Oct 31, 20254,075.004,115.004,015.004,015.004,015.00-1.47%54,702
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