Skip to main content
logo
Zero to Seven Inc. (KOSDAQ:159580)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,205.00
-35.00 (-1.56%)
Aug 31, 2026, 3:30 PM KST

Zero to Seven Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 8, 20262,295.002,315.002,175.002,270.002,270.00-1.09%31,494
Jul 7, 20262,195.002,305.002,160.002,295.002,295.005.28%22,955
Jul 6, 20262,185.002,215.002,160.002,180.002,180.00-1.13%23,737
Jul 3, 20262,140.002,210.002,070.002,205.002,205.003.04%16,537
Jul 2, 20262,170.002,200.002,100.002,140.002,140.00-1.38%27,050
Jul 1, 20262,180.002,215.002,125.002,170.002,170.000.23%13,126
Jun 30, 20262,110.002,225.002,110.002,165.002,165.000.46%27,250
Jun 29, 20262,015.002,195.002,015.002,155.002,155.006.16%39,336
Jun 26, 20262,100.002,105.001,981.002,030.002,030.00-4.69%63,031
Jun 25, 20262,090.002,160.002,075.002,130.002,130.00-1.16%47,842
Jun 24, 20262,135.002,195.002,080.002,155.002,155.000.23%35,367
Jun 23, 20262,315.002,320.002,135.002,150.002,150.00-7.73%92,115
Jun 22, 20262,330.002,425.002,290.002,330.002,330.00-4.31%36,689
Jun 19, 20262,505.002,545.002,320.002,435.002,435.00-3.75%57,896
Jun 18, 20262,660.002,670.002,500.002,530.002,530.00-4.89%61,500