Zero to Seven Inc. (KOSDAQ:159580)
 4,085.00
 -35.00 (-0.85%)
  Last updated: Oct 30, 2025, 11:55 AM KST
Zero to Seven Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 4,115.00 | 4,115.00 | 4,040.00 | 4,075.00 | 4,075.00 | -1.09% | 106,782 | 
| Oct 29, 2025 | 4,210.00 | 4,210.00 | 4,100.00 | 4,120.00 | 4,120.00 | -1.20% | 72,692 | 
| Oct 28, 2025 | 4,190.00 | 4,215.00 | 4,155.00 | 4,170.00 | 4,170.00 | -0.60% | 45,369 | 
| Oct 27, 2025 | 4,215.00 | 4,230.00 | 4,170.00 | 4,195.00 | 4,195.00 | -0.24% | 59,162 | 
| Oct 24, 2025 | 4,215.00 | 4,230.00 | 4,160.00 | 4,205.00 | 4,205.00 | -0.24% | 68,058 | 
| Oct 23, 2025 | 4,210.00 | 4,290.00 | 4,210.00 | 4,215.00 | 4,215.00 | -1.17% | 41,921 | 
| Oct 22, 2025 | 4,280.00 | 4,280.00 | 4,200.00 | 4,265.00 | 4,265.00 | -0.35% | 63,084 | 
| Oct 21, 2025 | 4,315.00 | 4,345.00 | 4,230.00 | 4,280.00 | 4,280.00 | -0.81% | 102,624 | 
| Oct 20, 2025 | 4,260.00 | 4,335.00 | 4,245.00 | 4,315.00 | 4,315.00 | 0.35% | 43,656 | 
| Oct 17, 2025 | 4,490.00 | 4,515.00 | 4,295.00 | 4,300.00 | 4,300.00 | -2.60% | 80,434 | 
| Oct 16, 2025 | 4,425.00 | 4,470.00 | 4,385.00 | 4,415.00 | 4,415.00 | -0.23% | 63,843 | 
| Oct 15, 2025 | 4,325.00 | 4,425.00 | 4,305.00 | 4,425.00 | 4,425.00 | 2.31% | 54,508 | 
| Oct 14, 2025 | 4,295.00 | 4,335.00 | 4,270.00 | 4,325.00 | 4,325.00 | -0.12% | 58,123 | 
| Oct 13, 2025 | 4,180.00 | 4,340.00 | 4,100.00 | 4,330.00 | 4,330.00 | 1.52% | 72,979 | 
| Oct 10, 2025 | 4,400.00 | 4,420.00 | 4,265.00 | 4,265.00 | 4,265.00 | -3.62% | 75,554 | 
| Oct 2, 2025 | 4,355.00 | 4,545.00 | 4,300.00 | 4,425.00 | 4,425.00 | 1.26% | 62,887 | 
| Oct 1, 2025 | 4,395.00 | 4,400.00 | 4,325.00 | 4,370.00 | 4,370.00 | -0.34% | 44,752 | 
| Sep 30, 2025 | 4,390.00 | 4,420.00 | 4,385.00 | 4,385.00 | 4,385.00 | -1.13% | 24,458 | 
| Sep 29, 2025 | 4,400.00 | 4,435.00 | 4,385.00 | 4,435.00 | 4,435.00 | 0.80% | 39,623 | 
| Sep 26, 2025 | 4,540.00 | 4,540.00 | 4,380.00 | 4,400.00 | 4,400.00 | -2.65% | 81,782 | 
| Sep 25, 2025 | 4,500.00 | 4,675.00 | 4,460.00 | 4,520.00 | 4,520.00 | 1.23% | 116,255 | 
| Sep 24, 2025 | 4,450.00 | 4,500.00 | 4,450.00 | 4,465.00 | 4,465.00 | -0.45% | 39,662 | 
| Sep 23, 2025 | 4,530.00 | 4,540.00 | 4,475.00 | 4,485.00 | 4,485.00 | -1.10% | 48,985 | 
| Sep 22, 2025 | 4,570.00 | 4,580.00 | 4,530.00 | 4,535.00 | 4,535.00 | -0.55% | 45,844 | 
| Sep 19, 2025 | 4,575.00 | 4,585.00 | 4,530.00 | 4,560.00 | 4,560.00 | -0.55% | 37,295 | 
| Sep 18, 2025 | 4,550.00 | 4,590.00 | 4,550.00 | 4,585.00 | 4,585.00 | 1.33% | 67,678 | 
| Sep 17, 2025 | 4,535.00 | 4,550.00 | 4,515.00 | 4,525.00 | 4,525.00 | -0.22% | 48,525 | 
| Sep 16, 2025 | 4,515.00 | 4,570.00 | 4,515.00 | 4,535.00 | 4,535.00 | -0.22% | 66,812 | 
| Sep 15, 2025 | 4,530.00 | 4,550.00 | 4,480.00 | 4,545.00 | 4,545.00 | 0.22% | 68,636 | 
| Sep 12, 2025 | 4,500.00 | 4,545.00 | 4,495.00 | 4,535.00 | 4,535.00 | 0.67% | 31,597 | 
| Sep 11, 2025 | 4,495.00 | 4,540.00 | 4,480.00 | 4,505.00 | 4,505.00 | 0.67% | 62,713 | 
| Sep 10, 2025 | 4,425.00 | 4,505.00 | 4,420.00 | 4,475.00 | 4,475.00 | 0.56% | 47,286 | 
| Sep 9, 2025 | 4,465.00 | 4,465.00 | 4,435.00 | 4,450.00 | 4,450.00 | -0.11% | 26,005 | 
| Sep 8, 2025 | 4,445.00 | 4,490.00 | 4,435.00 | 4,455.00 | 4,455.00 | -0.11% | 34,126 | 
| Sep 5, 2025 | 4,520.00 | 4,520.00 | 4,450.00 | 4,460.00 | 4,460.00 | -1.11% | 37,635 | 
| Sep 4, 2025 | 4,475.00 | 4,520.00 | 4,455.00 | 4,510.00 | 4,510.00 | 1.46% | 35,930 | 
| Sep 3, 2025 | 4,350.00 | 4,450.00 | 4,350.00 | 4,445.00 | 4,445.00 | 2.18% | 62,413 | 
| Sep 2, 2025 | 4,310.00 | 4,390.00 | 4,310.00 | 4,350.00 | 4,350.00 | 0.93% | 47,954 | 
| Sep 1, 2025 | 4,460.00 | 4,460.00 | 4,300.00 | 4,310.00 | 4,310.00 | -3.36% | 78,706 | 
| Aug 29, 2025 | 4,660.00 | 4,695.00 | 4,455.00 | 4,460.00 | 4,460.00 | -0.45% | 131,577 | 
| Aug 28, 2025 | 4,490.00 | 4,505.00 | 4,465.00 | 4,480.00 | 4,480.00 | -0.22% | 19,992 | 
| Aug 27, 2025 | 4,540.00 | 4,550.00 | 4,475.00 | 4,490.00 | 4,490.00 | -1.10% | 50,893 | 
| Aug 26, 2025 | 4,510.00 | 4,595.00 | 4,495.00 | 4,540.00 | 4,540.00 | -0.11% | 43,339 | 
| Aug 25, 2025 | 4,555.00 | 4,595.00 | 4,510.00 | 4,545.00 | 4,545.00 | 0.78% | 34,700 | 
| Aug 22, 2025 | 4,455.00 | 4,530.00 | 4,430.00 | 4,510.00 | 4,510.00 | 1.23% | 46,498 | 
| Aug 21, 2025 | 4,455.00 | 4,545.00 | 4,430.00 | 4,455.00 | 4,455.00 | 0.11% | 48,368 | 
| Aug 20, 2025 | 4,510.00 | 4,555.00 | 4,395.00 | 4,450.00 | 4,450.00 | -3.05% | 95,893 | 
| Aug 19, 2025 | 4,460.00 | 4,590.00 | 4,460.00 | 4,590.00 | 4,590.00 | 0.66% | 83,976 | 
| Aug 18, 2025 | 4,675.00 | 4,675.00 | 4,555.00 | 4,560.00 | 4,560.00 | -3.18% | 109,260 | 
| Aug 14, 2025 | 4,745.00 | 4,775.00 | 4,695.00 | 4,710.00 | 4,710.00 | -0.95% | 54,891 |