Seoyon E-Hwa Co., Ltd. (KRX:200880)
South Korea · Delayed Price · Currency is KRW 15,030
-40 (-0.27%)
Feb 2, 2026, 3:00 PM KST
Seoyon E-Hwa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 15,490.00 | 15,490.00 | 15,070.00 | 15,070.00 | 15,070.00 | -0.86% | 289,366 |
| Jan 29, 2026 | 15,180.00 | 15,430.00 | 14,750.00 | 15,200.00 | 15,200.00 | 1.67% | 342,385 |
| Jan 28, 2026 | 15,140.00 | 15,190.00 | 14,860.00 | 14,950.00 | 14,950.00 | 0.81% | 216,176 |
| Jan 27, 2026 | 14,450.00 | 14,880.00 | 14,410.00 | 14,830.00 | 14,830.00 | -1.13% | 213,988 |
| Jan 26, 2026 | 14,950.00 | 15,110.00 | 14,880.00 | 15,000.00 | 15,000.00 | -0.73% | 332,443 |
| Jan 23, 2026 | 15,410.00 | 15,450.00 | 14,980.00 | 15,110.00 | 15,110.00 | -2.95% | 374,622 |
| Jan 22, 2026 | 16,500.00 | 16,680.00 | 15,450.00 | 15,570.00 | 15,570.00 | -3.95% | 736,288 |
| Jan 21, 2026 | 14,890.00 | 16,450.00 | 14,830.00 | 16,210.00 | 16,210.00 | 3.98% | 1,585,096 |
| Jan 20, 2026 | 16,650.00 | 16,650.00 | 15,510.00 | 15,590.00 | 15,590.00 | -6.65% | 939,529 |
| Jan 19, 2026 | 17,160.00 | 17,360.00 | 16,120.00 | 16,700.00 | 16,700.00 | 3.02% | 2,467,490 |
| Jan 16, 2026 | 15,850.00 | 18,310.00 | 15,400.00 | 16,210.00 | 16,210.00 | 15.05% | 6,910,486 |
| Jan 15, 2026 | 13,510.00 | 14,190.00 | 13,280.00 | 14,090.00 | 14,090.00 | 4.06% | 455,616 |
| Jan 14, 2026 | 13,660.00 | 13,860.00 | 13,400.00 | 13,540.00 | 13,540.00 | 0.74% | 208,560 |
| Jan 13, 2026 | 13,300.00 | 13,700.00 | 13,000.00 | 13,440.00 | 13,440.00 | 0.60% | 292,435 |
| Jan 12, 2026 | 13,750.00 | 13,760.00 | 13,180.00 | 13,360.00 | 13,360.00 | -1.55% | 234,754 |
| Jan 9, 2026 | 12,700.00 | 13,600.00 | 12,600.00 | 13,570.00 | 13,570.00 | 8.39% | 308,508 |
| Jan 8, 2026 | 13,170.00 | 13,190.00 | 12,520.00 | 12,520.00 | 12,520.00 | -3.40% | 167,685 |
| Jan 7, 2026 | 12,930.00 | 13,210.00 | 12,830.00 | 12,960.00 | 12,960.00 | 0.70% | 159,961 |
| Jan 6, 2026 | 13,050.00 | 13,280.00 | 12,810.00 | 12,870.00 | 12,870.00 | -0.62% | 158,505 |
| Jan 5, 2026 | 12,990.00 | 13,050.00 | 12,790.00 | 12,950.00 | 12,950.00 | -0.38% | 94,970 |
| Jan 2, 2026 | 13,050.00 | 13,160.00 | 12,810.00 | 13,000.00 | 13,000.00 | - | 101,498 |
| Dec 30, 2025 | 12,900.00 | 13,180.00 | 12,880.00 | 13,000.00 | 13,000.00 | 1.17% | 77,674 |
| Dec 29, 2025 | 12,750.00 | 12,910.00 | 12,570.00 | 12,850.00 | 12,850.00 | -0.23% | 58,444 |
| Dec 26, 2025 | 13,080.00 | 13,170.00 | 12,850.00 | 12,880.00 | 12,630.00 | -1.08% | 117,338 |
| Dec 24, 2025 | 12,920.00 | 13,050.00 | 12,800.00 | 13,020.00 | 12,767.28 | 1.56% | 85,519 |
| Dec 23, 2025 | 13,130.00 | 13,140.00 | 12,800.00 | 12,820.00 | 12,571.16 | -2.36% | 83,180 |
| Dec 22, 2025 | 13,050.00 | 13,280.00 | 12,980.00 | 13,130.00 | 12,875.15 | 1.63% | 163,153 |
| Dec 19, 2025 | 12,990.00 | 13,140.00 | 12,810.00 | 12,920.00 | 12,669.22 | - | 97,166 |
| Dec 18, 2025 | 12,900.00 | 13,020.00 | 12,700.00 | 12,920.00 | 12,669.22 | 0.62% | 102,521 |
| Dec 17, 2025 | 12,620.00 | 13,060.00 | 12,620.00 | 12,840.00 | 12,590.78 | 1.99% | 60,041 |
| Dec 16, 2025 | 12,940.00 | 12,990.00 | 12,580.00 | 12,590.00 | 12,345.63 | -2.70% | 80,969 |
| Dec 15, 2025 | 12,820.00 | 12,990.00 | 12,730.00 | 12,940.00 | 12,688.84 | -0.23% | 35,480 |
| Dec 12, 2025 | 12,900.00 | 13,080.00 | 12,870.00 | 12,970.00 | 12,718.25 | 0.78% | 45,848 |
| Dec 11, 2025 | 13,010.00 | 13,040.00 | 12,770.00 | 12,870.00 | 12,620.19 | -0.62% | 57,193 |
| Dec 10, 2025 | 13,260.00 | 13,260.00 | 12,880.00 | 12,950.00 | 12,698.64 | -1.75% | 66,687 |
| Dec 9, 2025 | 13,160.00 | 13,220.00 | 12,860.00 | 13,180.00 | 12,924.18 | -0.90% | 89,584 |
| Dec 8, 2025 | 13,630.00 | 13,630.00 | 13,160.00 | 13,300.00 | 13,041.85 | -0.97% | 111,274 |
| Dec 5, 2025 | 13,150.00 | 13,450.00 | 13,070.00 | 13,430.00 | 13,169.32 | 0.90% | 140,573 |
| Dec 4, 2025 | 13,290.00 | 13,430.00 | 13,150.00 | 13,310.00 | 13,051.65 | 0.99% | 118,679 |
| Dec 3, 2025 | 12,990.00 | 13,270.00 | 12,950.00 | 13,180.00 | 12,924.18 | 1.46% | 147,006 |
| Dec 2, 2025 | 12,660.00 | 13,080.00 | 12,610.00 | 12,990.00 | 12,737.86 | 3.26% | 138,659 |
| Dec 1, 2025 | 12,540.00 | 12,770.00 | 12,490.00 | 12,580.00 | 12,335.82 | 0.72% | 79,208 |
| Nov 28, 2025 | 12,370.00 | 12,680.00 | 12,210.00 | 12,490.00 | 12,247.57 | 2.38% | 136,158 |
| Nov 27, 2025 | 12,070.00 | 12,300.00 | 12,020.00 | 12,200.00 | 11,963.20 | 1.50% | 57,765 |
| Nov 26, 2025 | 11,710.00 | 12,040.00 | 11,680.00 | 12,020.00 | 11,786.69 | 3.44% | 38,010 |
| Nov 25, 2025 | 11,750.00 | 11,870.00 | 11,610.00 | 11,620.00 | 11,394.46 | -0.17% | 58,787 |
| Nov 24, 2025 | 11,840.00 | 11,890.00 | 11,620.00 | 11,640.00 | 11,414.07 | -0.68% | 53,909 |
| Nov 21, 2025 | 11,720.00 | 11,870.00 | 11,570.00 | 11,720.00 | 11,492.52 | -2.01% | 55,137 |
| Nov 20, 2025 | 11,960.00 | 12,090.00 | 11,850.00 | 11,960.00 | 11,727.86 | 0.93% | 94,884 |
| Nov 19, 2025 | 12,190.00 | 12,190.00 | 11,830.00 | 11,850.00 | 11,619.99 | - | 81,407 |