Seoyon Co., Ltd. (KRX:007860)
South Korea · Delayed Price · Currency is KRW 10,660
+150 (1.43%)
At close: Jan 30, 2026
Seoyon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 10,790.00 | 10,790.00 | 10,510.00 | 10,660.00 | 10,660.00 | 1.43% | 289,490 |
| Jan 29, 2026 | 10,360.00 | 10,530.00 | 10,090.00 | 10,510.00 | 10,510.00 | 1.84% | 248,643 |
| Jan 28, 2026 | 10,520.00 | 10,560.00 | 10,260.00 | 10,320.00 | 10,320.00 | -1.24% | 204,483 |
| Jan 27, 2026 | 10,490.00 | 10,550.00 | 10,300.00 | 10,450.00 | 10,450.00 | -2.79% | 170,260 |
| Jan 26, 2026 | 11,150.00 | 11,160.00 | 10,730.00 | 10,750.00 | 10,750.00 | -2.27% | 167,662 |
| Jan 23, 2026 | 10,770.00 | 11,040.00 | 10,690.00 | 11,000.00 | 11,000.00 | 3.48% | 293,822 |
| Jan 22, 2026 | 10,920.00 | 11,250.00 | 10,580.00 | 10,630.00 | 10,630.00 | -1.48% | 252,147 |
| Jan 21, 2026 | 10,500.00 | 10,920.00 | 10,470.00 | 10,790.00 | 10,790.00 | -0.28% | 328,630 |
| Jan 20, 2026 | 11,000.00 | 11,000.00 | 10,380.00 | 10,820.00 | 10,820.00 | -1.64% | 257,771 |
| Jan 19, 2026 | 11,370.00 | 11,380.00 | 10,820.00 | 11,000.00 | 11,000.00 | 3.09% | 610,486 |
| Jan 16, 2026 | 10,450.00 | 11,990.00 | 10,450.00 | 10,670.00 | 10,670.00 | 6.59% | 2,362,272 |
| Jan 15, 2026 | 10,040.00 | 10,090.00 | 9,790.00 | 10,010.00 | 10,010.00 | - | 136,932 |
| Jan 14, 2026 | 9,900.00 | 10,180.00 | 9,850.00 | 10,010.00 | 10,010.00 | 1.11% | 117,370 |
| Jan 13, 2026 | 9,470.00 | 10,400.00 | 9,470.00 | 9,900.00 | 9,900.00 | 4.54% | 327,837 |
| Jan 12, 2026 | 9,530.00 | 9,880.00 | 9,420.00 | 9,470.00 | 9,470.00 | -0.32% | 86,382 |
| Jan 9, 2026 | 9,150.00 | 9,510.00 | 9,060.00 | 9,500.00 | 9,500.00 | 3.94% | 83,870 |
| Jan 8, 2026 | 9,350.00 | 9,400.00 | 9,070.00 | 9,140.00 | 9,140.00 | -2.14% | 78,430 |
| Jan 7, 2026 | 9,340.00 | 9,510.00 | 9,200.00 | 9,340.00 | 9,340.00 | - | 84,349 |
| Jan 6, 2026 | 9,480.00 | 9,780.00 | 9,300.00 | 9,340.00 | 9,340.00 | -1.16% | 94,155 |
| Jan 5, 2026 | 9,620.00 | 9,800.00 | 9,400.00 | 9,450.00 | 9,450.00 | -1.77% | 107,878 |
| Jan 2, 2026 | 9,680.00 | 9,820.00 | 9,560.00 | 9,620.00 | 9,620.00 | -0.31% | 79,615 |
| Dec 30, 2025 | 9,720.00 | 9,790.00 | 9,580.00 | 9,650.00 | 9,650.00 | - | 25,610 |
| Dec 29, 2025 | 9,680.00 | 9,740.00 | 9,540.00 | 9,650.00 | 9,650.00 | -1.23% | 21,848 |
| Dec 26, 2025 | 9,860.00 | 9,880.00 | 9,690.00 | 9,770.00 | 9,570.00 | -0.81% | 31,125 |
| Dec 24, 2025 | 9,790.00 | 9,940.00 | 9,750.00 | 9,850.00 | 9,648.36 | 0.51% | 17,409 |
| Dec 23, 2025 | 10,050.00 | 10,070.00 | 9,600.00 | 9,800.00 | 9,599.39 | -1.71% | 42,880 |
| Dec 22, 2025 | 9,900.00 | 10,000.00 | 9,840.00 | 9,970.00 | 9,765.91 | 1.22% | 50,762 |
| Dec 19, 2025 | 9,830.00 | 9,930.00 | 9,650.00 | 9,850.00 | 9,648.36 | 0.31% | 44,471 |
| Dec 18, 2025 | 9,760.00 | 9,970.00 | 9,660.00 | 9,820.00 | 9,618.98 | 0.10% | 42,729 |
| Dec 17, 2025 | 9,780.00 | 9,950.00 | 9,780.00 | 9,810.00 | 9,609.18 | 0.10% | 44,142 |
| Dec 16, 2025 | 10,010.00 | 10,080.00 | 9,780.00 | 9,800.00 | 9,599.39 | -1.80% | 35,891 |
| Dec 15, 2025 | 10,070.00 | 10,190.00 | 9,930.00 | 9,980.00 | 9,775.70 | -1.48% | 50,758 |
| Dec 12, 2025 | 10,020.00 | 10,150.00 | 9,970.00 | 10,130.00 | 9,922.63 | 1.10% | 32,587 |
| Dec 11, 2025 | 9,990.00 | 10,100.00 | 9,890.00 | 10,020.00 | 9,814.88 | 0.70% | 40,243 |
| Dec 10, 2025 | 10,210.00 | 10,210.00 | 9,890.00 | 9,950.00 | 9,746.32 | -1.68% | 43,741 |
| Dec 9, 2025 | 10,080.00 | 10,170.00 | 9,990.00 | 10,120.00 | 9,912.84 | -0.78% | 39,127 |
| Dec 8, 2025 | 10,350.00 | 10,380.00 | 10,080.00 | 10,200.00 | 9,991.20 | -0.49% | 72,494 |
| Dec 5, 2025 | 10,010.00 | 10,270.00 | 9,350.00 | 10,250.00 | 10,040.17 | 1.49% | 91,438 |
| Dec 4, 2025 | 10,150.00 | 10,260.00 | 10,030.00 | 10,100.00 | 9,893.24 | 1.30% | 59,147 |
| Dec 3, 2025 | 9,770.00 | 10,010.00 | 9,660.00 | 9,970.00 | 9,765.91 | 2.47% | 80,415 |
| Dec 2, 2025 | 9,420.00 | 9,760.00 | 9,420.00 | 9,730.00 | 9,530.82 | 2.64% | 60,478 |
| Dec 1, 2025 | 9,480.00 | 9,700.00 | 9,410.00 | 9,480.00 | 9,285.94 | 0.74% | 36,283 |
| Nov 28, 2025 | 9,310.00 | 9,500.00 | 9,310.00 | 9,410.00 | 9,217.37 | 0.75% | 24,491 |
| Nov 27, 2025 | 9,300.00 | 9,600.00 | 9,250.00 | 9,340.00 | 9,148.80 | 0.65% | 18,301 |
| Nov 26, 2025 | 9,090.00 | 9,290.00 | 9,080.00 | 9,280.00 | 9,090.03 | 2.43% | 26,367 |
| Nov 25, 2025 | 9,140.00 | 9,240.00 | 9,000.00 | 9,060.00 | 8,874.53 | -0.22% | 27,464 |
| Nov 24, 2025 | 9,280.00 | 9,340.00 | 9,080.00 | 9,080.00 | 8,894.12 | -1.09% | 23,944 |
| Nov 21, 2025 | 9,110.00 | 9,310.00 | 9,000.00 | 9,180.00 | 8,992.08 | -1.18% | 38,485 |
| Nov 20, 2025 | 9,220.00 | 9,340.00 | 9,080.00 | 9,290.00 | 9,099.83 | 2.20% | 30,382 |
| Nov 19, 2025 | 9,110.00 | 9,240.00 | 8,900.00 | 9,090.00 | 8,903.92 | 0.33% | 27,594 |