Zero to Seven Inc. (KOSDAQ:159580)
South Korea · Delayed Price · Currency is KRW 4,265.00
-160.00 (-3.62%)
At close: Oct 10, 2025
Zero to Seven Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 4,400.00 | 4,420.00 | 4,265.00 | 4,265.00 | 4,265.00 | -3.62% | 75,251 |
| 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 |
| Aug 13, 2025 | 4,710.00 | 4,780.00 | 4,685.00 | 4,755.00 | 4,755.00 | 1.06% | 83,223 |
| Aug 12, 2025 | 4,640.00 | 4,765.00 | 4,640.00 | 4,705.00 | 4,705.00 | 0.43% | 69,589 |
| Aug 11, 2025 | 4,665.00 | 4,720.00 | 4,645.00 | 4,685.00 | 4,685.00 | 0.32% | 77,743 |
| Aug 8, 2025 | 4,695.00 | 4,760.00 | 4,660.00 | 4,670.00 | 4,670.00 | -0.95% | 64,598 |
| Aug 7, 2025 | 4,690.00 | 4,735.00 | 4,655.00 | 4,715.00 | 4,715.00 | 0.32% | 73,139 |
| Aug 6, 2025 | 4,620.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 0.64% | 54,038 |
| Aug 5, 2025 | 4,650.00 | 4,745.00 | 4,635.00 | 4,670.00 | 4,670.00 | 0.43% | 55,049 |
| Aug 4, 2025 | 4,590.00 | 4,705.00 | 4,570.00 | 4,650.00 | 4,650.00 | 1.20% | 47,196 |
| Aug 1, 2025 | 4,720.00 | 4,760.00 | 4,565.00 | 4,595.00 | 4,595.00 | -3.47% | 108,029 |
| Jul 31, 2025 | 4,740.00 | 4,820.00 | 4,730.00 | 4,760.00 | 4,760.00 | 0.11% | 67,677 |
| Jul 30, 2025 | 4,705.00 | 4,780.00 | 4,700.00 | 4,755.00 | 4,755.00 | - | 61,023 |
| Jul 29, 2025 | 4,630.00 | 4,915.00 | 4,605.00 | 4,755.00 | 4,755.00 | 2.15% | 144,675 |
| Jul 28, 2025 | 4,730.00 | 4,770.00 | 4,650.00 | 4,655.00 | 4,655.00 | -1.59% | 70,427 |
| Jul 25, 2025 | 4,760.00 | 4,820.00 | 4,715.00 | 4,730.00 | 4,730.00 | -1.25% | 55,397 |