Skip to main content
logo
Zero to Seven Inc. (KOSDAQ:159580)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,265.00
+55.00 (1.71%)
May 21, 2026, 2:20 PM KST

Zero to Seven Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20263,420.003,420.003,200.003,210.003,210.00-6.96%71,543
May 19, 20263,410.003,505.003,360.003,450.003,450.00-0.43%75,701
May 18, 20263,515.003,515.003,350.003,465.003,465.00-1.42%35,325
May 15, 20263,590.003,630.003,445.003,515.003,515.00-3.17%64,378
May 14, 20263,615.003,680.003,550.003,630.003,630.00-0.27%15,751
May 13, 20263,590.003,670.003,590.003,640.003,640.000.28%35,593
May 12, 20263,700.003,700.003,570.003,630.003,630.00-1.89%48,043
May 11, 20263,720.003,875.003,655.003,700.003,700.00-1.07%91,101
May 8, 20263,750.003,800.003,710.003,740.003,740.00-0.13%12,796
May 7, 20263,790.003,810.003,700.003,745.003,745.00-1.19%31,524
May 6, 20263,890.003,920.003,765.003,790.003,790.00-3.32%38,545
May 4, 20263,995.004,005.003,855.003,920.003,920.00-1.88%46,441
Apr 30, 20264,020.004,035.003,965.003,995.003,995.00-0.62%36,619
Apr 29, 20263,970.004,095.003,960.004,020.004,020.000.25%76,528
Apr 28, 20264,000.004,025.003,955.004,010.004,010.000.38%24,179
Apr 27, 20264,010.004,045.003,980.003,995.003,995.00-0.37%37,632
Apr 24, 20263,990.004,040.003,910.004,010.004,010.002.04%46,130
Apr 23, 20264,000.004,000.003,880.003,930.003,930.00-1.01%31,955
Apr 22, 20263,945.003,970.003,900.003,970.003,970.001.02%17,970
Apr 21, 20263,920.003,970.003,900.003,930.003,930.00-0.51%27,979
Apr 20, 20263,950.003,990.003,895.003,950.003,950.00-24,428
Apr 17, 20263,925.004,000.003,885.003,950.003,950.000.13%34,841
Apr 16, 20263,890.003,975.003,850.003,945.003,945.001.68%74,057
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%49,752
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%17,502
Apr 8, 20263,650.003,670.003,600.003,655.003,655.001.53%26,745
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%16,124
Apr 2, 20263,650.003,670.003,550.003,630.003,630.00-0.55%25,603
Apr 1, 20263,560.003,650.003,545.003,650.003,650.003.55%28,200
Mar 31, 20263,595.003,615.003,505.003,525.003,525.00-1.95%23,570
Mar 30, 20263,600.003,635.003,490.003,595.003,595.00-1.10%16,892
Mar 27, 20263,530.003,645.003,455.003,635.003,635.002.97%25,037
Mar 26, 20263,605.003,605.003,515.003,530.003,530.00-1.53%19,018
Mar 25, 20263,590.003,650.003,515.003,585.003,585.000.28%21,767
Mar 24, 20263,495.003,575.003,440.003,575.003,575.003.17%35,525
Mar 23, 20263,645.003,645.003,465.003,465.003,465.00-5.07%32,585
Mar 20, 20263,575.003,660.003,575.003,650.003,650.002.10%19,819
Mar 19, 20263,640.003,645.003,575.003,575.003,575.00-1.92%47,162
Mar 18, 20263,660.003,690.003,620.003,645.003,645.00-0.82%39,691
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%31,969
Mar 12, 20263,675.003,720.003,630.003,675.003,675.00-21,938
Mar 11, 20263,670.003,710.003,590.003,675.003,675.002.08%29,521
Mar 10, 20263,560.003,625.003,550.003,600.003,600.001.69%37,385