Seoyon Co., Ltd. (KRX:007860)
South Korea · Delayed Price · Currency is KRW 9,280.00
+160.00 (1.75%)
At close: Sep 9, 2025
Seoyon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 9,200.00 | 9,200.00 | 9,010.00 | 9,120.00 | 9,120.00 | -0.98% | 28,154 |
| Sep 5, 2025 | 9,260.00 | 9,310.00 | 9,110.00 | 9,210.00 | 9,210.00 | -0.54% | 33,749 |
| Sep 4, 2025 | 9,270.00 | 9,280.00 | 9,140.00 | 9,260.00 | 9,260.00 | -0.11% | 27,855 |
| Sep 3, 2025 | 9,010.00 | 9,310.00 | 8,960.00 | 9,270.00 | 9,270.00 | 2.54% | 42,086 |
| Sep 2, 2025 | 9,070.00 | 9,110.00 | 8,960.00 | 9,040.00 | 9,040.00 | - | 22,452 |
| Sep 1, 2025 | 9,170.00 | 9,260.00 | 9,010.00 | 9,040.00 | 9,040.00 | -1.42% | 48,604 |
| Aug 29, 2025 | 9,400.00 | 9,420.00 | 9,130.00 | 9,170.00 | 9,170.00 | -1.40% | 71,566 |
| Aug 28, 2025 | 9,060.00 | 9,450.00 | 8,970.00 | 9,300.00 | 9,300.00 | 2.76% | 121,641 |
| Aug 27, 2025 | 9,030.00 | 9,140.00 | 8,930.00 | 9,050.00 | 9,050.00 | 0.22% | 37,056 |
| Aug 26, 2025 | 8,940.00 | 9,060.00 | 8,870.00 | 9,030.00 | 9,030.00 | 0.44% | 28,534 |
| Aug 25, 2025 | 9,060.00 | 9,060.00 | 8,860.00 | 8,990.00 | 8,990.00 | 0.78% | 34,155 |
| Aug 22, 2025 | 8,920.00 | 9,080.00 | 8,860.00 | 8,920.00 | 8,920.00 | 0.22% | 26,643 |
| Aug 21, 2025 | 8,960.00 | 9,050.00 | 8,880.00 | 8,900.00 | 8,900.00 | -0.22% | 40,649 |
| Aug 20, 2025 | 8,850.00 | 8,920.00 | 8,650.00 | 8,920.00 | 8,920.00 | -0.45% | 68,872 |
| Aug 19, 2025 | 8,980.00 | 9,090.00 | 8,850.00 | 8,960.00 | 8,960.00 | -0.78% | 48,730 |
| Aug 18, 2025 | 9,100.00 | 9,180.00 | 8,900.00 | 9,030.00 | 9,030.00 | -1.53% | 63,144 |
| Aug 14, 2025 | 9,260.00 | 9,340.00 | 9,120.00 | 9,170.00 | 9,170.00 | -1.71% | 44,787 |
| Aug 13, 2025 | 9,340.00 | 9,390.00 | 9,160.00 | 9,330.00 | 9,330.00 | 0.76% | 45,949 |
| Aug 12, 2025 | 9,250.00 | 9,400.00 | 9,220.00 | 9,260.00 | 9,260.00 | 0.54% | 44,059 |
| Aug 11, 2025 | 9,340.00 | 9,350.00 | 9,040.00 | 9,210.00 | 9,210.00 | -0.54% | 80,666 |
| Aug 8, 2025 | 9,500.00 | 9,500.00 | 9,210.00 | 9,260.00 | 9,260.00 | -2.01% | 88,109 |
| Aug 7, 2025 | 9,610.00 | 9,640.00 | 9,370.00 | 9,450.00 | 9,450.00 | -0.42% | 59,505 |
| Aug 6, 2025 | 9,350.00 | 9,530.00 | 9,300.00 | 9,490.00 | 9,490.00 | 0.74% | 57,637 |
| Aug 5, 2025 | 9,550.00 | 9,640.00 | 9,350.00 | 9,420.00 | 9,420.00 | -0.74% | 56,029 |
| Aug 4, 2025 | 9,400.00 | 9,540.00 | 9,280.00 | 9,490.00 | 9,490.00 | 0.64% | 62,548 |
| Aug 1, 2025 | 9,860.00 | 9,900.00 | 9,400.00 | 9,430.00 | 9,430.00 | -6.36% | 245,874 |
| Jul 31, 2025 | 10,590.00 | 10,590.00 | 9,900.00 | 10,070.00 | 10,070.00 | -1.66% | 174,394 |
| Jul 30, 2025 | 10,320.00 | 10,410.00 | 10,100.00 | 10,240.00 | 10,240.00 | -0.58% | 72,688 |
| Jul 29, 2025 | 10,390.00 | 10,410.00 | 10,050.00 | 10,300.00 | 10,300.00 | -0.29% | 66,644 |
| Jul 28, 2025 | 10,420.00 | 10,510.00 | 10,160.00 | 10,330.00 | 10,330.00 | -0.77% | 80,119 |
| Jul 25, 2025 | 10,520.00 | 10,690.00 | 10,400.00 | 10,410.00 | 10,410.00 | -1.05% | 80,928 |
| Jul 24, 2025 | 11,160.00 | 11,180.00 | 10,470.00 | 10,520.00 | 10,520.00 | -5.40% | 222,988 |
| Jul 23, 2025 | 11,300.00 | 11,430.00 | 11,050.00 | 11,120.00 | 11,120.00 | 0.54% | 178,183 |
| Jul 22, 2025 | 11,300.00 | 11,320.00 | 10,840.00 | 11,060.00 | 11,060.00 | -0.81% | 101,150 |
| Jul 21, 2025 | 11,350.00 | 11,460.00 | 11,090.00 | 11,150.00 | 11,150.00 | -1.33% | 59,660 |
| Jul 18, 2025 | 11,710.00 | 11,780.00 | 11,200.00 | 11,300.00 | 11,300.00 | -3.00% | 144,636 |
| Jul 17, 2025 | 11,670.00 | 11,820.00 | 11,360.00 | 11,650.00 | 11,650.00 | - | 121,626 |
| Jul 16, 2025 | 12,400.00 | 12,440.00 | 11,640.00 | 11,650.00 | 11,650.00 | -5.82% | 213,877 |
| Jul 15, 2025 | 11,890.00 | 12,470.00 | 11,520.00 | 12,370.00 | 12,370.00 | 3.78% | 459,414 |
| Jul 14, 2025 | 10,930.00 | 12,080.00 | 10,930.00 | 11,920.00 | 11,920.00 | 8.86% | 377,286 |
| Jul 11, 2025 | 11,240.00 | 11,410.00 | 10,920.00 | 10,950.00 | 10,950.00 | -1.26% | 124,073 |
| Jul 10, 2025 | 11,260.00 | 11,330.00 | 10,870.00 | 11,090.00 | 11,090.00 | 1.28% | 148,662 |
| Jul 9, 2025 | 10,750.00 | 11,210.00 | 10,610.00 | 10,950.00 | 10,950.00 | 2.53% | 155,737 |
| Jul 8, 2025 | 10,280.00 | 10,770.00 | 10,150.00 | 10,680.00 | 10,680.00 | 3.49% | 123,879 |
| Jul 7, 2025 | 10,320.00 | 10,460.00 | 10,200.00 | 10,320.00 | 10,320.00 | -1.81% | 113,119 |
| Jul 4, 2025 | 10,930.00 | 11,060.00 | 10,500.00 | 10,510.00 | 10,510.00 | -4.45% | 214,050 |
| Jul 3, 2025 | 11,400.00 | 11,400.00 | 10,890.00 | 11,000.00 | 11,000.00 | -4.93% | 414,171 |
| Jul 2, 2025 | 12,100.00 | 12,150.00 | 10,740.00 | 11,570.00 | 11,570.00 | 1.14% | 671,332 |
| Jul 1, 2025 | 10,200.00 | 11,850.00 | 10,120.00 | 11,440.00 | 11,440.00 | 15.56% | 1,012,834 |
| Jun 30, 2025 | 9,850.00 | 10,100.00 | 9,850.00 | 9,900.00 | 9,900.00 | 0.81% | 141,078 |