Skip to main content
logo
Zero to Seven Inc. (KOSDAQ:159580)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,945.00
+65.00 (1.68%)
Apr 16, 2026, 3:30 PM KST

Zero to Seven Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 20263,850.003,885.003,810.003,880.003,880.000.78%31,077
Apr 14, 20263,715.003,850.003,715.003,850.003,850.003.08%33,829
Apr 13, 20263,700.003,770.003,675.003,735.003,735.000.27%49,722
Apr 10, 20263,655.003,745.003,650.003,725.003,725.002.05%26,598
Apr 9, 20263,655.003,665.003,605.003,650.003,650.00-0.14%17,501
Apr 8, 20263,650.003,670.003,600.003,655.003,655.001.53%26,233
Apr 7, 20263,600.003,645.003,555.003,600.003,600.000.14%19,375
Apr 6, 20263,640.003,640.003,565.003,595.003,595.00-1.24%17,524
Apr 3, 20263,630.003,650.003,590.003,640.003,640.000.28%16,120
Apr 2, 20263,650.003,670.003,550.003,630.003,630.00-0.55%25,599
Apr 1, 20263,560.003,650.003,545.003,650.003,650.003.55%28,187
Mar 31, 20263,595.003,615.003,505.003,525.003,525.00-1.95%23,457
Mar 30, 20263,600.003,635.003,490.003,595.003,595.00-1.10%16,857
Mar 27, 20263,530.003,645.003,455.003,635.003,635.002.97%24,690
Mar 26, 20263,605.003,605.003,515.003,530.003,530.00-1.53%18,909
Mar 25, 20263,590.003,650.003,515.003,585.003,585.000.28%21,766
Mar 24, 20263,495.003,575.003,440.003,575.003,575.003.17%34,562
Mar 23, 20263,645.003,645.003,465.003,465.003,465.00-5.07%32,387
Mar 20, 20263,575.003,660.003,575.003,650.003,650.002.10%19,545
Mar 19, 20263,640.003,645.003,575.003,575.003,575.00-1.92%47,161
Mar 18, 20263,660.003,690.003,620.003,645.003,645.00-0.82%39,328
Mar 17, 20263,655.003,750.003,650.003,675.003,675.00-0.27%11,693
Mar 16, 20263,650.003,685.003,605.003,685.003,685.00-0.14%16,016
Mar 13, 20263,645.003,750.003,500.003,690.003,690.000.41%31,944
Mar 12, 20263,675.003,720.003,630.003,675.003,675.00-21,905
Mar 11, 20263,670.003,710.003,590.003,675.003,675.002.08%29,242
Mar 10, 20263,560.003,625.003,550.003,600.003,600.001.69%36,736
Mar 9, 20263,700.003,700.003,475.003,540.003,540.00-4.71%66,136
Mar 6, 20263,600.003,750.003,600.003,715.003,715.000.13%34,227
Mar 5, 20263,500.003,730.003,485.003,710.003,710.009.76%62,486
Mar 4, 20263,840.003,840.003,380.003,380.003,380.00-11.98%226,618
Mar 3, 20263,900.003,985.003,825.003,840.003,840.00-4.00%93,121
Feb 27, 20264,055.004,095.003,960.004,000.004,000.000.38%107,757
Feb 26, 20264,095.004,110.003,980.003,985.003,985.00-2.69%65,935
Feb 25, 20264,195.004,195.004,080.004,095.004,095.00-1.80%56,396
Feb 24, 20264,195.004,195.004,125.004,170.004,170.00-0.24%42,615
Feb 23, 20264,200.004,280.004,165.004,180.004,180.00-0.48%63,990
Feb 20, 20264,085.004,290.004,085.004,200.004,200.001.94%161,376
Feb 19, 20264,210.004,285.004,070.004,120.004,120.00-2.37%100,441
Feb 13, 20264,265.004,340.004,150.004,220.004,220.00-0.82%298,859
Feb 12, 20264,255.004,375.004,190.004,255.004,255.000.83%366,045
Feb 11, 20263,995.004,245.003,950.004,220.004,220.007.11%504,832
Feb 10, 20263,860.003,945.003,825.003,940.003,940.005.35%202,838
Feb 9, 20263,720.003,760.003,675.003,740.003,740.000.67%41,239
Feb 6, 20263,740.003,740.003,600.003,715.003,715.00-1.59%70,670
Feb 5, 20263,765.003,800.003,740.003,775.003,775.00-0.26%48,258
Feb 4, 20263,750.003,810.003,700.003,785.003,785.000.93%37,044
Feb 3, 20263,800.003,805.003,705.003,750.003,750.000.13%61,491
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