Seoyon Co., Ltd. (KRX:007860)
South Korea · Delayed Price · Currency is KRW 7,440.00
-50.00 (-0.67%)
At close: Oct 8, 2026
Seoyon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 7,500.00 | 7,500.00 | 7,360.00 | 7,440.00 | 7,440.00 | -0.67% | 13,961 |
| Oct 7, 2026 | 7,690.00 | 7,690.00 | 7,460.00 | 7,490.00 | 7,490.00 | -1.58% | 13,814 |
| Oct 6, 2026 | 7,680.00 | 7,780.00 | 7,560.00 | 7,610.00 | 7,610.00 | -0.91% | 10,415 |
| Oct 2, 2026 | 7,750.00 | 7,780.00 | 7,550.00 | 7,680.00 | 7,680.00 | -0.39% | 12,354 |
| Oct 1, 2026 | 7,720.00 | 7,900.00 | 7,620.00 | 7,710.00 | 7,710.00 | - | 19,530 |
| Sep 30, 2026 | 7,590.00 | 7,710.00 | 7,570.00 | 7,710.00 | 7,710.00 | 1.85% | 24,141 |
| Sep 29, 2026 | 7,560.00 | 7,600.00 | 7,440.00 | 7,570.00 | 7,570.00 | 0.53% | 21,520 |
| Sep 28, 2026 | 7,390.00 | 7,600.00 | 7,310.00 | 7,530.00 | 7,530.00 | 3.15% | 60,420 |
| Sep 23, 2026 | 7,370.00 | 7,370.00 | 7,250.00 | 7,300.00 | 7,300.00 | -0.14% | 23,390 |
| Sep 22, 2026 | 7,310.00 | 7,400.00 | 7,220.00 | 7,310.00 | 7,310.00 | - | 32,580 |
| Sep 21, 2026 | 7,460.00 | 7,470.00 | 7,300.00 | 7,310.00 | 7,310.00 | -1.88% | 45,529 |
| Sep 18, 2026 | 7,500.00 | 7,510.00 | 7,410.00 | 7,450.00 | 7,450.00 | 0.13% | 14,991 |
| Sep 17, 2026 | 7,470.00 | 7,470.00 | 7,350.00 | 7,440.00 | 7,440.00 | 0.27% | 16,865 |
| Sep 16, 2026 | 7,470.00 | 7,470.00 | 7,360.00 | 7,420.00 | 7,420.00 | -0.13% | 9,806 |
| Sep 15, 2026 | 7,580.00 | 7,580.00 | 7,380.00 | 7,430.00 | 7,430.00 | -1.98% | 39,279 |
| Sep 14, 2026 | 7,580.00 | 7,620.00 | 7,470.00 | 7,580.00 | 7,580.00 | -0.52% | 12,787 |
| Sep 11, 2026 | 7,640.00 | 7,690.00 | 7,550.00 | 7,620.00 | 7,620.00 | -0.26% | 12,821 |
| Sep 10, 2026 | 7,570.00 | 7,700.00 | 7,510.00 | 7,640.00 | 7,640.00 | 0.79% | 32,296 |
| Sep 9, 2026 | 7,640.00 | 7,640.00 | 7,540.00 | 7,580.00 | 7,580.00 | -0.13% | 14,016 |
| Sep 8, 2026 | 7,720.00 | 7,800.00 | 7,590.00 | 7,590.00 | 7,590.00 | -2.06% | 38,388 |
| Sep 7, 2026 | 7,880.00 | 7,880.00 | 7,750.00 | 7,750.00 | 7,750.00 | -0.13% | 5,973 |
| Sep 4, 2026 | 7,750.00 | 7,860.00 | 7,750.00 | 7,760.00 | 7,760.00 | -0.13% | 16,202 |
| Sep 3, 2026 | 7,800.00 | 7,880.00 | 7,720.00 | 7,770.00 | 7,770.00 | -1.15% | 26,180 |
| Sep 2, 2026 | 8,000.00 | 8,000.00 | 7,790.00 | 7,860.00 | 7,860.00 | -2.12% | 24,574 |
| Sep 1, 2026 | 7,900.00 | 8,050.00 | 7,885.00 | 8,030.00 | 8,030.00 | 0.88% | 18,995 |
| Aug 31, 2026 | 7,880.00 | 7,990.00 | 7,730.00 | 7,960.00 | 7,960.00 | 0.38% | 12,956 |
| Aug 28, 2026 | 7,930.00 | 7,960.00 | 7,750.00 | 7,930.00 | 7,930.00 | 1.02% | 18,517 |
| Aug 27, 2026 | 7,990.00 | 7,990.00 | 7,810.00 | 7,850.00 | 7,850.00 | -1.26% | 19,732 |
| Aug 26, 2026 | 8,040.00 | 8,040.00 | 7,860.00 | 7,950.00 | 7,950.00 | -0.38% | 24,089 |
| Aug 25, 2026 | 7,800.00 | 7,980.00 | 7,710.00 | 7,980.00 | 7,980.00 | 2.57% | 31,514 |
| Aug 24, 2026 | 7,940.00 | 7,940.00 | 7,710.00 | 7,780.00 | 7,780.00 | 0.78% | 34,400 |
| Aug 21, 2026 | 7,890.00 | 7,890.00 | 7,690.00 | 7,720.00 | 7,720.00 | -2.89% | 52,909 |
| Aug 20, 2026 | 8,150.00 | 8,210.00 | 7,920.00 | 7,950.00 | 7,950.00 | -1.85% | 53,433 |
| Aug 19, 2026 | 8,180.00 | 8,190.00 | 7,990.00 | 8,100.00 | 8,100.00 | -2.06% | 22,370 |
| Aug 18, 2026 | 8,500.00 | 8,500.00 | 8,170.00 | 8,270.00 | 8,270.00 | -2.36% | 40,583 |
| Aug 14, 2026 | 8,280.00 | 8,490.00 | 8,280.00 | 8,470.00 | 8,470.00 | 2.29% | 26,018 |
| Aug 13, 2026 | 8,270.00 | 8,460.00 | 8,220.00 | 8,280.00 | 8,280.00 | 0.12% | 18,108 |
| Aug 12, 2026 | 8,470.00 | 8,470.00 | 8,190.00 | 8,270.00 | 8,270.00 | -1.55% | 30,175 |
| Aug 11, 2026 | 8,340.00 | 8,520.00 | 8,220.00 | 8,400.00 | 8,400.00 | 1.82% | 39,644 |
| Aug 10, 2026 | 8,160.00 | 8,270.00 | 7,890.00 | 8,250.00 | 8,250.00 | 3.38% | 44,724 |
| Aug 7, 2026 | 8,100.00 | 8,160.00 | 7,800.00 | 7,980.00 | 7,980.00 | -0.99% | 25,280 |
| Aug 6, 2026 | 8,080.00 | 8,110.00 | 7,930.00 | 8,060.00 | 8,060.00 | 2.28% | 23,986 |
| Aug 5, 2026 | 7,890.00 | 8,020.00 | 7,850.00 | 7,880.00 | 7,880.00 | 0.51% | 35,204 |
| Aug 4, 2026 | 7,600.00 | 7,860.00 | 7,600.00 | 7,840.00 | 7,840.00 | 4.39% | 17,599 |
| Aug 3, 2026 | 7,360.00 | 7,760.00 | 7,360.00 | 7,510.00 | 7,510.00 | 0.40% | 29,014 |
| Jul 31, 2026 | 7,290.00 | 7,590.00 | 7,220.00 | 7,480.00 | 7,480.00 | 4.62% | 63,331 |
| Jul 30, 2026 | 6,550.00 | 7,240.00 | 6,550.00 | 7,150.00 | 7,150.00 | 4.53% | 32,106 |
| Jul 29, 2026 | 7,230.00 | 7,330.00 | 6,710.00 | 6,840.00 | 6,840.00 | -3.80% | 81,275 |
| Jul 28, 2026 | 7,370.00 | 7,500.00 | 7,110.00 | 7,110.00 | 7,110.00 | -5.45% | 47,255 |
| Jul 27, 2026 | 7,530.00 | 7,680.00 | 7,440.00 | 7,520.00 | 7,520.00 | 0.27% | 20,638 |