Skip to main content
logo
Zero to Seven Inc. (KOSDAQ:159580)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,720.00
-25.00 (-0.67%)
Feb 3, 2026, 12:59 PM KST

Zero to Seven Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 9, 20254,050.004,100.004,045.004,095.004,044.190.12%13,262
Dec 8, 20254,135.004,135.004,050.004,090.004,039.26-0.12%24,613
Dec 5, 20254,110.004,110.004,060.004,095.004,044.19-0.12%21,666
Dec 4, 20254,075.004,110.004,050.004,100.004,049.130.99%35,371
Dec 3, 20254,035.004,090.004,030.004,060.004,009.630.25%8,581
Dec 2, 20254,070.004,070.004,000.004,050.003,999.75-0.49%38,948
Dec 1, 20254,050.004,090.004,020.004,070.004,019.50-0.25%21,911
Nov 28, 20254,030.004,085.004,010.004,080.004,029.380.74%13,406
Nov 27, 20254,050.004,075.004,030.004,050.003,999.75-9,500
Nov 26, 20253,970.004,055.003,970.004,050.003,999.751.25%13,138
Nov 25, 20253,970.004,045.003,960.004,000.003,950.370.88%35,501
Nov 24, 20253,965.004,035.003,940.003,965.003,915.81-0.63%24,142
Nov 21, 20253,980.004,075.003,955.003,990.003,940.50-0.75%56,702
Nov 20, 20253,815.004,050.003,815.004,020.003,970.122.94%54,933