Seoyon Co., Ltd. (KRX:007860)
South Korea · Delayed Price · Currency is KRW 7,810.00
-120.00 (-1.51%)
Last updated: Aug 31, 2026, 10:26 AM KST
Seoyon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 7,930.00 | 7,960.00 | 7,750.00 | 7,930.00 | 7,930.00 | 1.02% | 18,516 |
| Aug 27, 2026 | 7,990.00 | 7,990.00 | 7,810.00 | 7,850.00 | 7,850.00 | -1.26% | 19,529 |
| Aug 26, 2026 | 8,040.00 | 8,040.00 | 7,860.00 | 7,950.00 | 7,950.00 | -0.38% | 24,059 |
| 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 |
| Jul 24, 2026 | 7,600.00 | 7,700.00 | 7,430.00 | 7,500.00 | 7,500.00 | -1.70% | 21,862 |
| Jul 23, 2026 | 7,510.00 | 7,660.00 | 7,410.00 | 7,630.00 | 7,630.00 | 3.25% | 27,898 |
| Jul 22, 2026 | 7,330.00 | 7,650.00 | 7,330.00 | 7,390.00 | 7,390.00 | 1.23% | 39,452 |
| Jul 21, 2026 | 7,190.00 | 7,350.00 | 7,000.00 | 7,300.00 | 7,300.00 | 1.11% | 43,325 |
| Jul 20, 2026 | 7,360.00 | 7,550.00 | 7,220.00 | 7,220.00 | 7,220.00 | -4.37% | 37,169 |
| Jul 16, 2026 | 7,490.00 | 7,640.00 | 7,440.00 | 7,550.00 | 7,550.00 | -1.18% | 23,789 |
| Jul 15, 2026 | 7,590.00 | 7,750.00 | 7,510.00 | 7,640.00 | 7,640.00 | 3.24% | 17,214 |
| Jul 14, 2026 | 7,430.00 | 7,570.00 | 7,270.00 | 7,400.00 | 7,400.00 | -1.20% | 113,604 |
| Jul 13, 2026 | 7,710.00 | 7,900.00 | 7,450.00 | 7,490.00 | 7,490.00 | -2.73% | 40,754 |
| Jul 10, 2026 | 7,480.00 | 7,890.00 | 7,480.00 | 7,700.00 | 7,700.00 | 3.08% | 48,429 |
| Jul 9, 2026 | 7,610.00 | 7,740.00 | 7,360.00 | 7,470.00 | 7,470.00 | -2.10% | 37,838 |
| Jul 8, 2026 | 7,780.00 | 8,040.00 | 7,620.00 | 7,630.00 | 7,630.00 | -2.68% | 50,397 |
| Jul 7, 2026 | 8,030.00 | 8,190.00 | 7,680.00 | 7,840.00 | 7,840.00 | -3.09% | 46,716 |
| Jul 6, 2026 | 8,320.00 | 8,340.00 | 8,040.00 | 8,090.00 | 8,090.00 | -1.58% | 56,646 |
| Jul 3, 2026 | 8,070.00 | 8,320.00 | 7,920.00 | 8,220.00 | 8,220.00 | 1.99% | 41,400 |
| Jul 2, 2026 | 8,490.00 | 8,520.00 | 8,010.00 | 8,060.00 | 8,060.00 | -5.29% | 71,263 |
| Jul 1, 2026 | 8,050.00 | 8,540.00 | 7,980.00 | 8,510.00 | 8,510.00 | 6.91% | 108,627 |
| Jun 30, 2026 | 8,110.00 | 8,250.00 | 7,910.00 | 7,960.00 | 7,960.00 | -1.85% | 42,791 |
| Jun 29, 2026 | 7,500.00 | 8,170.00 | 7,500.00 | 8,110.00 | 8,110.00 | 5.74% | 63,581 |
| Jun 26, 2026 | 7,850.00 | 8,100.00 | 7,480.00 | 7,670.00 | 7,670.00 | -2.66% | 118,478 |
| Jun 25, 2026 | 8,060.00 | 8,190.00 | 7,750.00 | 7,880.00 | 7,880.00 | -1.75% | 47,530 |
| Jun 24, 2026 | 7,800.00 | 8,550.00 | 7,800.00 | 8,020.00 | 8,020.00 | 2.82% | 101,832 |
| Jun 23, 2026 | 8,150.00 | 8,230.00 | 7,790.00 | 7,800.00 | 7,800.00 | -5.34% | 88,905 |
| Jun 22, 2026 | 8,530.00 | 8,530.00 | 8,170.00 | 8,240.00 | 8,240.00 | -2.14% | 59,019 |
| Jun 19, 2026 | 8,700.00 | 8,800.00 | 8,260.00 | 8,420.00 | 8,420.00 | -3.22% | 127,472 |
| Jun 18, 2026 | 9,050.00 | 9,050.00 | 8,640.00 | 8,700.00 | 8,700.00 | -3.87% | 74,098 |