Seoyon Co., Ltd. (KRX:007860)
South Korea · Delayed Price · Currency is KRW 9,160.00
-110.00 (-1.19%)
At close: Nov 4, 2025
Seoyon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 9,100.00 | 9,190.00 | 8,700.00 | 8,870.00 | 8,870.00 | -3.06% | 78,076 |
| Nov 4, 2025 | 9,210.00 | 9,350.00 | 9,120.00 | 9,150.00 | 9,150.00 | -1.29% | 55,067 |
| Nov 3, 2025 | 9,460.00 | 9,490.00 | 9,240.00 | 9,270.00 | 9,270.00 | -2.01% | 72,465 |
| Oct 31, 2025 | 9,470.00 | 9,610.00 | 9,420.00 | 9,460.00 | 9,460.00 | 0.42% | 55,562 |
| Oct 30, 2025 | 9,890.00 | 9,900.00 | 9,400.00 | 9,420.00 | 9,420.00 | 0.86% | 126,485 |
| Oct 29, 2025 | 9,390.00 | 9,460.00 | 9,290.00 | 9,340.00 | 9,340.00 | - | 31,867 |
| Oct 28, 2025 | 9,460.00 | 9,460.00 | 9,170.00 | 9,340.00 | 9,340.00 | -0.21% | 36,966 |
| Oct 27, 2025 | 9,330.00 | 9,460.00 | 9,300.00 | 9,360.00 | 9,360.00 | 0.32% | 55,225 |
| Oct 24, 2025 | 9,420.00 | 9,480.00 | 9,230.00 | 9,330.00 | 9,330.00 | -0.11% | 31,098 |
| Oct 23, 2025 | 9,570.00 | 9,600.00 | 9,300.00 | 9,340.00 | 9,340.00 | -2.71% | 52,694 |
| Oct 22, 2025 | 9,470.00 | 9,900.00 | 9,320.00 | 9,600.00 | 9,600.00 | 3.00% | 98,576 |
| Oct 21, 2025 | 9,350.00 | 9,620.00 | 9,270.00 | 9,320.00 | 9,320.00 | 0.54% | 103,679 |
| Oct 20, 2025 | 9,370.00 | 9,370.00 | 9,030.00 | 9,270.00 | 9,270.00 | 0.87% | 29,537 |
| Oct 17, 2025 | 9,170.00 | 9,340.00 | 9,000.00 | 9,190.00 | 9,190.00 | 0.55% | 48,205 |
| Oct 16, 2025 | 9,270.00 | 9,480.00 | 9,100.00 | 9,140.00 | 9,140.00 | 2.81% | 92,575 |
| Oct 15, 2025 | 8,710.00 | 8,950.00 | 8,710.00 | 8,890.00 | 8,890.00 | 1.60% | 16,236 |
| Oct 14, 2025 | 8,700.00 | 9,100.00 | 8,670.00 | 8,750.00 | 8,750.00 | 0.92% | 33,000 |
| Oct 13, 2025 | 8,630.00 | 8,750.00 | 8,490.00 | 8,670.00 | 8,670.00 | -0.46% | 45,259 |
| Oct 10, 2025 | 8,950.00 | 8,970.00 | 8,600.00 | 8,710.00 | 8,710.00 | -1.69% | 53,407 |
| Oct 2, 2025 | 8,850.00 | 9,090.00 | 8,810.00 | 8,860.00 | 8,860.00 | 1.03% | 42,317 |
| Oct 1, 2025 | 8,830.00 | 8,900.00 | 8,750.00 | 8,770.00 | 8,770.00 | -0.57% | 22,179 |
| Sep 30, 2025 | 8,860.00 | 8,940.00 | 8,760.00 | 8,820.00 | 8,820.00 | -1.23% | 21,839 |
| Sep 29, 2025 | 8,980.00 | 9,030.00 | 8,890.00 | 8,930.00 | 8,930.00 | 0.34% | 25,380 |
| Sep 26, 2025 | 8,990.00 | 9,090.00 | 8,800.00 | 8,900.00 | 8,900.00 | -1.00% | 48,573 |
| Sep 25, 2025 | 9,110.00 | 9,170.00 | 8,930.00 | 8,990.00 | 8,990.00 | -1.32% | 41,296 |
| Sep 24, 2025 | 9,200.00 | 9,310.00 | 9,080.00 | 9,110.00 | 9,110.00 | -1.30% | 32,995 |
| Sep 23, 2025 | 9,200.00 | 9,390.00 | 9,200.00 | 9,230.00 | 9,230.00 | -0.86% | 28,211 |
| Sep 22, 2025 | 9,420.00 | 9,420.00 | 9,220.00 | 9,310.00 | 9,310.00 | -0.11% | 24,407 |
| Sep 19, 2025 | 9,510.00 | 9,640.00 | 9,110.00 | 9,320.00 | 9,320.00 | -2.31% | 68,495 |
| Sep 18, 2025 | 9,340.00 | 9,550.00 | 9,340.00 | 9,540.00 | 9,540.00 | 1.60% | 44,931 |
| Sep 17, 2025 | 9,440.00 | 9,460.00 | 9,260.00 | 9,390.00 | 9,390.00 | - | 34,759 |
| Sep 16, 2025 | 9,480.00 | 9,510.00 | 9,370.00 | 9,390.00 | 9,390.00 | -0.95% | 42,721 |
| Sep 15, 2025 | 9,460.00 | 9,780.00 | 9,330.00 | 9,480.00 | 9,480.00 | 0.53% | 86,448 |
| Sep 12, 2025 | 9,410.00 | 9,490.00 | 9,320.00 | 9,430.00 | 9,430.00 | 0.32% | 34,047 |
| Sep 11, 2025 | 9,480.00 | 9,560.00 | 9,330.00 | 9,400.00 | 9,400.00 | -0.74% | 34,944 |
| Sep 10, 2025 | 9,400.00 | 9,510.00 | 9,360.00 | 9,470.00 | 9,470.00 | 2.05% | 41,333 |
| Sep 9, 2025 | 9,060.00 | 9,450.00 | 9,060.00 | 9,280.00 | 9,280.00 | 1.75% | 32,315 |
| 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 |