Zero to Seven Inc. (KOSDAQ:159580)
South Korea · Delayed Price · Currency is KRW 2,120.00
-55.00 (-2.53%)
Jul 21, 2026, 3:30 PM KST
Zero to Seven Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 2,075.00 | 2,640.00 | 2,075.00 | 2,120.00 | 2,120.00 | -2.53% | 877,765 |
| Jul 20, 2026 | 2,190.00 | 2,190.00 | 2,060.00 | 2,175.00 | 2,175.00 | - | 14,422 |
| Jul 16, 2026 | 2,170.00 | 2,220.00 | 2,065.00 | 2,175.00 | 2,175.00 | 0.23% | 20,353 |
| Jul 15, 2026 | 2,130.00 | 2,180.00 | 2,110.00 | 2,170.00 | 2,170.00 | 1.88% | 14,542 |
| Jul 14, 2026 | 2,110.00 | 2,180.00 | 2,060.00 | 2,130.00 | 2,130.00 | -2.29% | 122,382 |
| Jul 13, 2026 | 2,185.00 | 2,225.00 | 2,075.00 | 2,180.00 | 2,180.00 | -0.91% | 25,910 |
| Jul 10, 2026 | 2,180.00 | 2,285.00 | 2,155.00 | 2,200.00 | 2,200.00 | 0.23% | 20,506 |
| Jul 9, 2026 | 2,255.00 | 2,295.00 | 2,125.00 | 2,195.00 | 2,195.00 | -3.30% | 26,288 |
| Jul 8, 2026 | 2,295.00 | 2,315.00 | 2,175.00 | 2,270.00 | 2,270.00 | -1.09% | 31,494 |
| Jul 7, 2026 | 2,195.00 | 2,305.00 | 2,160.00 | 2,295.00 | 2,295.00 | 5.28% | 22,955 |
| Jul 6, 2026 | 2,185.00 | 2,215.00 | 2,160.00 | 2,180.00 | 2,180.00 | -1.13% | 23,737 |
| Jul 3, 2026 | 2,140.00 | 2,210.00 | 2,070.00 | 2,205.00 | 2,205.00 | 3.04% | 16,537 |
| Jul 2, 2026 | 2,170.00 | 2,200.00 | 2,100.00 | 2,140.00 | 2,140.00 | -1.38% | 27,050 |
| Jul 1, 2026 | 2,180.00 | 2,215.00 | 2,125.00 | 2,170.00 | 2,170.00 | 0.23% | 13,126 |
| Jun 30, 2026 | 2,110.00 | 2,225.00 | 2,110.00 | 2,165.00 | 2,165.00 | 0.46% | 27,250 |
| Jun 29, 2026 | 2,015.00 | 2,195.00 | 2,015.00 | 2,155.00 | 2,155.00 | 6.16% | 39,336 |
| Jun 26, 2026 | 2,100.00 | 2,105.00 | 1,981.00 | 2,030.00 | 2,030.00 | -4.69% | 63,031 |
| Jun 25, 2026 | 2,090.00 | 2,160.00 | 2,075.00 | 2,130.00 | 2,130.00 | -1.16% | 47,842 |
| Jun 24, 2026 | 2,135.00 | 2,195.00 | 2,080.00 | 2,155.00 | 2,155.00 | 0.23% | 35,367 |
| Jun 23, 2026 | 2,315.00 | 2,320.00 | 2,135.00 | 2,150.00 | 2,150.00 | -7.73% | 92,115 |
| Jun 22, 2026 | 2,330.00 | 2,425.00 | 2,290.00 | 2,330.00 | 2,330.00 | -4.31% | 36,689 |
| Jun 19, 2026 | 2,505.00 | 2,545.00 | 2,320.00 | 2,435.00 | 2,435.00 | -3.75% | 57,896 |
| Jun 18, 2026 | 2,660.00 | 2,670.00 | 2,500.00 | 2,530.00 | 2,530.00 | -4.89% | 61,500 |
| Jun 17, 2026 | 2,650.00 | 2,670.00 | 2,580.00 | 2,660.00 | 2,660.00 | 1.33% | 13,956 |
| Jun 16, 2026 | 2,595.00 | 2,680.00 | 2,565.00 | 2,625.00 | 2,625.00 | 0.57% | 13,289 |
| Jun 15, 2026 | 2,615.00 | 2,700.00 | 2,580.00 | 2,610.00 | 2,610.00 | 0.38% | 57,380 |
| Jun 12, 2026 | 2,585.00 | 2,660.00 | 2,560.00 | 2,600.00 | 2,600.00 | 0.58% | 27,440 |
| Jun 11, 2026 | 2,525.00 | 2,590.00 | 2,475.00 | 2,585.00 | 2,585.00 | 1.57% | 53,989 |
| Jun 10, 2026 | 2,505.00 | 2,550.00 | 2,460.00 | 2,545.00 | 2,545.00 | 0.79% | 97,623 |
| Jun 9, 2026 | 2,420.00 | 2,570.00 | 2,420.00 | 2,525.00 | 2,525.00 | 4.34% | 117,516 |
| Jun 8, 2026 | 2,600.00 | 2,600.00 | 2,400.00 | 2,420.00 | 2,420.00 | -8.16% | 121,237 |
| Jun 5, 2026 | 2,690.00 | 2,690.00 | 2,540.00 | 2,635.00 | 2,635.00 | -2.04% | 38,456 |
| Jun 4, 2026 | 2,680.00 | 2,780.00 | 2,645.00 | 2,690.00 | 2,690.00 | -2.36% | 46,819 |
| Jun 2, 2026 | 2,750.00 | 2,830.00 | 2,650.00 | 2,755.00 | 2,755.00 | -2.82% | 90,080 |
| Jun 1, 2026 | 2,945.00 | 2,945.00 | 2,760.00 | 2,835.00 | 2,835.00 | -4.06% | 72,002 |
| May 29, 2026 | 2,960.00 | 3,045.00 | 2,900.00 | 2,955.00 | 2,955.00 | -2.80% | 46,947 |
| May 28, 2026 | 3,095.00 | 3,115.00 | 2,935.00 | 3,040.00 | 3,040.00 | -1.78% | 65,562 |
| May 27, 2026 | 3,260.00 | 3,280.00 | 3,025.00 | 3,095.00 | 3,095.00 | -5.06% | 81,339 |
| May 26, 2026 | 3,435.00 | 3,435.00 | 3,195.00 | 3,260.00 | 3,260.00 | -2.69% | 42,364 |
| May 22, 2026 | 3,300.00 | 3,370.00 | 3,280.00 | 3,350.00 | 3,350.00 | 2.92% | 32,611 |
| May 21, 2026 | 3,270.00 | 3,540.00 | 3,220.00 | 3,255.00 | 3,255.00 | 1.40% | 99,029 |
| May 20, 2026 | 3,420.00 | 3,420.00 | 3,200.00 | 3,210.00 | 3,210.00 | -6.96% | 71,543 |
| May 19, 2026 | 3,410.00 | 3,505.00 | 3,360.00 | 3,450.00 | 3,450.00 | -0.43% | 75,701 |
| May 18, 2026 | 3,515.00 | 3,515.00 | 3,350.00 | 3,465.00 | 3,465.00 | -1.42% | 35,325 |
| May 15, 2026 | 3,590.00 | 3,630.00 | 3,445.00 | 3,515.00 | 3,515.00 | -3.17% | 64,378 |
| May 14, 2026 | 3,615.00 | 3,680.00 | 3,550.00 | 3,630.00 | 3,630.00 | -0.27% | 15,751 |
| May 13, 2026 | 3,590.00 | 3,670.00 | 3,590.00 | 3,640.00 | 3,640.00 | 0.28% | 35,593 |
| May 12, 2026 | 3,700.00 | 3,700.00 | 3,570.00 | 3,630.00 | 3,630.00 | -1.89% | 48,043 |
| May 11, 2026 | 3,720.00 | 3,875.00 | 3,655.00 | 3,700.00 | 3,700.00 | -1.07% | 91,101 |
| May 8, 2026 | 3,750.00 | 3,800.00 | 3,710.00 | 3,740.00 | 3,740.00 | -0.13% | 12,796 |