Seoyon Co., Ltd. (KRX:007860)
South Korea · Delayed Price · Currency is KRW 8,700.00
-310.00 (-3.44%)
Last updated: May 19, 2026, 2:01 PM KST
Seoyon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 8,930.00 | 9,030.00 | 8,470.00 | 9,010.00 | 9,010.00 | 1.58% | 107,711 |
| May 15, 2026 | 9,200.00 | 9,330.00 | 8,800.00 | 8,870.00 | 8,870.00 | -3.59% | 151,685 |
| May 14, 2026 | 9,180.00 | 9,200.00 | 8,930.00 | 9,200.00 | 9,200.00 | 1.43% | 111,892 |
| May 13, 2026 | 9,060.00 | 9,170.00 | 8,880.00 | 9,070.00 | 9,070.00 | 2.02% | 90,790 |
| May 12, 2026 | 9,270.00 | 9,270.00 | 8,800.00 | 8,890.00 | 8,890.00 | -2.31% | 181,298 |
| May 11, 2026 | 9,400.00 | 9,400.00 | 9,070.00 | 9,100.00 | 9,100.00 | -2.67% | 427,007 |
| May 8, 2026 | 9,330.00 | 9,540.00 | 9,240.00 | 9,350.00 | 9,350.00 | 0.32% | 260,763 |
| May 7, 2026 | 9,330.00 | 9,590.00 | 9,320.00 | 9,320.00 | 9,320.00 | -0.11% | 87,074 |
| May 6, 2026 | 9,450.00 | 9,540.00 | 9,250.00 | 9,330.00 | 9,330.00 | -1.58% | 157,323 |
| May 4, 2026 | 9,580.00 | 9,710.00 | 9,410.00 | 9,480.00 | 9,480.00 | 0.21% | 77,406 |
| Apr 30, 2026 | 9,660.00 | 9,680.00 | 9,450.00 | 9,460.00 | 9,460.00 | -1.97% | 70,827 |
| Apr 29, 2026 | 9,460.00 | 9,670.00 | 9,430.00 | 9,650.00 | 9,650.00 | 1.37% | 78,963 |
| Apr 28, 2026 | 9,500.00 | 9,660.00 | 9,430.00 | 9,520.00 | 9,520.00 | 0.21% | 74,171 |
| Apr 27, 2026 | 9,500.00 | 9,650.00 | 9,420.00 | 9,500.00 | 9,500.00 | -0.11% | 122,453 |
| Apr 24, 2026 | 9,500.00 | 9,570.00 | 9,470.00 | 9,510.00 | 9,510.00 | - | 37,068 |
| Apr 23, 2026 | 9,600.00 | 9,680.00 | 9,360.00 | 9,510.00 | 9,510.00 | -0.21% | 65,750 |
| Apr 22, 2026 | 9,550.00 | 9,650.00 | 9,370.00 | 9,530.00 | 9,530.00 | -0.10% | 73,390 |
| Apr 21, 2026 | 9,490.00 | 9,550.00 | 9,420.00 | 9,540.00 | 9,540.00 | 0.53% | 96,650 |
| Apr 20, 2026 | 9,560.00 | 9,570.00 | 9,450.00 | 9,490.00 | 9,490.00 | -0.73% | 52,897 |
| Apr 17, 2026 | 9,560.00 | 9,590.00 | 9,460.00 | 9,560.00 | 9,560.00 | 0.31% | 36,446 |
| Apr 16, 2026 | 9,600.00 | 9,730.00 | 9,520.00 | 9,530.00 | 9,530.00 | 0.11% | 63,743 |
| Apr 15, 2026 | 9,500.00 | 9,580.00 | 9,430.00 | 9,520.00 | 9,520.00 | 2.15% | 52,489 |
| Apr 14, 2026 | 9,210.00 | 9,470.00 | 9,200.00 | 9,320.00 | 9,320.00 | 1.86% | 77,051 |
| Apr 13, 2026 | 9,250.00 | 9,350.00 | 9,070.00 | 9,150.00 | 9,150.00 | -1.51% | 53,299 |
| Apr 10, 2026 | 9,180.00 | 9,350.00 | 9,170.00 | 9,290.00 | 9,290.00 | 1.86% | 78,830 |
| Apr 9, 2026 | 9,240.00 | 9,240.00 | 9,030.00 | 9,120.00 | 9,120.00 | -1.19% | 78,346 |
| Apr 8, 2026 | 9,180.00 | 9,270.00 | 9,160.00 | 9,230.00 | 9,230.00 | 2.90% | 67,981 |
| Apr 7, 2026 | 9,160.00 | 9,160.00 | 8,920.00 | 8,970.00 | 8,970.00 | -0.22% | 58,529 |
| Apr 6, 2026 | 9,200.00 | 9,200.00 | 8,940.00 | 8,990.00 | 8,990.00 | -1.53% | 60,197 |
| Apr 3, 2026 | 9,190.00 | 9,300.00 | 9,120.00 | 9,130.00 | 9,130.00 | 1.33% | 68,249 |
| Apr 2, 2026 | 9,510.00 | 9,590.00 | 8,970.00 | 9,010.00 | 9,010.00 | -4.96% | 155,165 |
| Apr 1, 2026 | 9,310.00 | 9,700.00 | 9,300.00 | 9,480.00 | 9,480.00 | 5.45% | 65,177 |
| Mar 31, 2026 | 9,300.00 | 9,380.00 | 8,990.00 | 8,990.00 | 8,990.00 | -3.33% | 78,121 |
| Mar 30, 2026 | 9,500.00 | 9,550.00 | 9,170.00 | 9,300.00 | 9,300.00 | -3.53% | 71,482 |
| Mar 27, 2026 | 9,630.00 | 9,750.00 | 9,420.00 | 9,640.00 | 9,640.00 | -1.13% | 76,708 |
| Mar 26, 2026 | 10,030.00 | 10,080.00 | 9,730.00 | 9,750.00 | 9,750.00 | -2.79% | 82,192 |
| Mar 25, 2026 | 10,050.00 | 10,320.00 | 10,000.00 | 10,030.00 | 10,030.00 | 0.60% | 105,538 |
| Mar 24, 2026 | 10,000.00 | 10,090.00 | 9,720.00 | 9,970.00 | 9,970.00 | 2.47% | 118,939 |
| Mar 23, 2026 | 10,100.00 | 10,270.00 | 9,710.00 | 9,730.00 | 9,730.00 | -5.99% | 134,748 |
| Mar 20, 2026 | 9,500.00 | 10,490.00 | 9,490.00 | 10,350.00 | 10,350.00 | 9.64% | 181,916 |
| Mar 19, 2026 | 9,680.00 | 9,680.00 | 9,410.00 | 9,440.00 | 9,440.00 | -2.68% | 78,629 |
| Mar 18, 2026 | 9,760.00 | 9,970.00 | 9,630.00 | 9,700.00 | 9,700.00 | - | 87,694 |
| Mar 17, 2026 | 9,930.00 | 9,990.00 | 9,700.00 | 9,700.00 | 9,700.00 | -0.41% | 58,120 |
| Mar 16, 2026 | 10,000.00 | 10,510.00 | 9,730.00 | 9,740.00 | 9,740.00 | -2.60% | 83,202 |
| Mar 13, 2026 | 10,100.00 | 10,200.00 | 9,430.00 | 10,000.00 | 10,000.00 | -2.72% | 101,629 |
| Mar 12, 2026 | 10,330.00 | 10,590.00 | 10,080.00 | 10,280.00 | 10,280.00 | 1.98% | 89,338 |
| Mar 11, 2026 | 9,880.00 | 10,500.00 | 9,880.00 | 10,080.00 | 10,080.00 | 4.78% | 121,764 |
| Mar 10, 2026 | 9,390.00 | 9,730.00 | 9,300.00 | 9,620.00 | 9,620.00 | 7.25% | 110,019 |
| Mar 9, 2026 | 9,350.00 | 9,350.00 | 8,880.00 | 8,970.00 | 8,970.00 | -9.67% | 150,190 |
| Mar 6, 2026 | 9,800.00 | 9,970.00 | 9,510.00 | 9,930.00 | 9,930.00 | 1.33% | 121,970 |