Skip to main content
logo
Zero to Seven Inc. (KOSDAQ:159580)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,130.00
+5.00 (0.24%)
Sep 18, 2026, 3:30 PM KST

Zero to Seven Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20262,105.002,150.002,095.002,130.002,130.000.24%15,975
Sep 17, 20262,110.002,145.002,090.002,125.002,125.000.71%25,545
Sep 16, 20262,155.002,170.002,075.002,110.002,110.00-2.99%40,894
Sep 15, 20262,160.002,220.002,115.002,175.002,175.00-0.46%35,064
Sep 14, 20262,235.002,235.002,110.002,185.002,185.00-2.02%24,412
Sep 11, 20262,195.002,230.002,155.002,230.002,230.001.13%32,211
Sep 10, 20262,195.002,205.002,150.002,205.002,205.000.46%26,278
Sep 9, 20262,190.002,250.002,185.002,195.002,195.00-0.45%19,796
Sep 8, 20262,240.002,255.002,195.002,205.002,205.00-1.56%31,818
Sep 7, 20262,195.002,255.002,175.002,240.002,240.002.05%17,607
Sep 4, 20262,190.002,210.002,155.002,195.002,195.000.92%11,306
Sep 3, 20262,175.002,220.002,155.002,175.002,175.00-0.68%28,052
Sep 2, 20262,180.002,240.002,150.002,190.002,190.00-1.57%49,874
Sep 1, 20262,205.002,245.002,190.002,225.002,225.000.91%26,568
Aug 31, 20262,195.002,255.002,180.002,205.002,205.00-1.56%25,888
Aug 28, 20262,200.002,280.002,175.002,240.002,240.001.82%62,581
Aug 27, 20262,230.002,235.002,160.002,200.002,200.000.92%171,461
Aug 26, 20262,100.002,555.002,100.002,180.002,180.003.81%2,593,642
Aug 25, 20262,070.002,130.002,030.002,100.002,100.001.45%23,691
Aug 24, 20262,165.002,175.002,070.002,070.002,070.00-5.05%33,264
Aug 21, 20262,180.002,195.002,115.002,180.002,180.00-0.68%8,610
Aug 20, 20262,205.002,250.002,140.002,195.002,195.00-0.45%23,391
Aug 19, 20262,190.002,280.002,155.002,205.002,205.00-1.78%17,878
Aug 18, 20262,260.002,260.002,185.002,245.002,245.00-0.66%14,146
Aug 14, 20262,240.002,285.002,195.002,260.002,260.000.89%22,803
Aug 13, 20262,295.002,340.002,175.002,240.002,240.00-1.54%49,387
Aug 12, 20262,215.002,360.002,185.002,275.002,275.002.71%57,319
Aug 11, 20262,225.002,245.002,165.002,215.002,215.00-0.23%8,353
Aug 10, 20262,190.002,220.002,125.002,220.002,220.002.78%21,341
Aug 7, 20262,195.002,200.002,115.002,160.002,160.00-1.59%27,146
Aug 6, 20262,150.002,310.002,120.002,195.002,195.001.39%88,261
Aug 5, 20262,140.002,170.002,120.002,165.002,165.001.88%16,342
Aug 4, 20262,005.002,135.002,005.002,125.002,125.004.17%18,245
Aug 3, 20261,960.002,085.001,960.002,040.002,040.003.55%55,168
Jul 31, 20261,878.001,981.001,873.001,970.001,970.004.23%28,234
Jul 30, 20261,750.001,903.001,750.001,890.001,890.000.48%39,937
Jul 29, 20261,965.002,020.001,800.001,881.001,881.00-5.95%66,729
Jul 28, 20262,055.002,085.001,980.002,000.002,000.00-4.31%36,774
Jul 27, 20262,050.002,130.002,050.002,090.002,090.001.46%17,341
Jul 24, 20262,070.002,090.001,997.002,060.002,060.00-0.48%17,018
Jul 23, 20262,075.002,110.002,030.002,070.002,070.00-0.24%52,549
Jul 22, 20262,125.002,155.002,055.002,075.002,075.00-2.12%101,405
Jul 21, 20262,075.002,640.002,075.002,120.002,120.00-2.53%877,765
Jul 20, 20262,190.002,190.002,060.002,175.002,175.00-14,422
Jul 16, 20262,170.002,220.002,065.002,175.002,175.000.23%20,353
Jul 15, 20262,130.002,180.002,110.002,170.002,170.001.88%14,542
Jul 14, 20262,110.002,180.002,060.002,130.002,130.00-2.29%122,382
Jul 13, 20262,185.002,225.002,075.002,180.002,180.00-0.91%25,910
Jul 10, 20262,180.002,285.002,155.002,200.002,200.000.23%20,506
Jul 9, 20262,255.002,295.002,125.002,195.002,195.00-3.30%26,288