Seoyon E-Hwa Co., Ltd. (KRX:200880)
South Korea · Delayed Price · Currency is KRW 11,650
+20 (0.17%)
At close: Sep 9, 2025
Seoyon E-Hwa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 11,720.00 | 11,720.00 | 11,460.00 | 11,630.00 | 11,630.00 | -1.02% | 57,796 |
| Sep 5, 2025 | 11,820.00 | 11,860.00 | 11,610.00 | 11,750.00 | 11,750.00 | -0.59% | 38,594 |
| Sep 4, 2025 | 11,850.00 | 11,850.00 | 11,700.00 | 11,820.00 | 11,820.00 | - | 18,337 |
| Sep 3, 2025 | 11,650.00 | 11,980.00 | 11,580.00 | 11,820.00 | 11,820.00 | 1.11% | 52,573 |
| Sep 2, 2025 | 11,730.00 | 11,770.00 | 11,640.00 | 11,690.00 | 11,690.00 | -0.34% | 35,665 |
| Sep 1, 2025 | 11,740.00 | 11,900.00 | 11,660.00 | 11,730.00 | 11,730.00 | - | 36,976 |
| Aug 29, 2025 | 11,800.00 | 11,980.00 | 11,720.00 | 11,730.00 | 11,730.00 | -1.01% | 57,106 |
| Aug 28, 2025 | 11,840.00 | 12,000.00 | 11,760.00 | 11,850.00 | 11,850.00 | 0.59% | 40,735 |
| Aug 27, 2025 | 11,850.00 | 11,920.00 | 11,750.00 | 11,780.00 | 11,780.00 | -0.51% | 36,422 |
| Aug 26, 2025 | 11,900.00 | 11,960.00 | 11,800.00 | 11,840.00 | 11,840.00 | -0.59% | 40,455 |
| Aug 25, 2025 | 12,030.00 | 12,130.00 | 11,760.00 | 11,910.00 | 11,910.00 | -0.67% | 85,665 |
| Aug 22, 2025 | 12,160.00 | 12,290.00 | 11,930.00 | 11,990.00 | 11,990.00 | -0.91% | 73,413 |
| Aug 21, 2025 | 11,900.00 | 12,240.00 | 11,900.00 | 12,100.00 | 12,100.00 | 1.17% | 76,928 |
| Aug 20, 2025 | 11,790.00 | 11,980.00 | 11,610.00 | 11,960.00 | 11,960.00 | -0.08% | 60,237 |
| Aug 19, 2025 | 11,970.00 | 12,050.00 | 11,820.00 | 11,970.00 | 11,970.00 | 0.59% | 32,544 |
| Aug 18, 2025 | 12,100.00 | 12,140.00 | 11,820.00 | 11,900.00 | 11,900.00 | -1.98% | 47,766 |
| Aug 14, 2025 | 12,170.00 | 12,350.00 | 12,100.00 | 12,140.00 | 12,140.00 | -0.16% | 51,848 |
| Aug 13, 2025 | 12,150.00 | 12,260.00 | 12,100.00 | 12,160.00 | 12,160.00 | 0.58% | 64,425 |
| Aug 12, 2025 | 12,190.00 | 12,330.00 | 12,090.00 | 12,090.00 | 12,090.00 | -0.66% | 80,466 |
| Aug 11, 2025 | 12,220.00 | 12,280.00 | 12,100.00 | 12,170.00 | 12,170.00 | -0.08% | 70,789 |
| Aug 8, 2025 | 12,200.00 | 12,360.00 | 12,060.00 | 12,180.00 | 12,180.00 | -0.49% | 70,939 |
| Aug 7, 2025 | 12,230.00 | 12,270.00 | 12,120.00 | 12,240.00 | 12,240.00 | 1.41% | 37,326 |
| Aug 6, 2025 | 12,030.00 | 12,110.00 | 11,940.00 | 12,070.00 | 12,070.00 | 0.50% | 55,002 |
| Aug 5, 2025 | 12,060.00 | 12,200.00 | 11,870.00 | 12,010.00 | 12,010.00 | 1.18% | 56,169 |
| Aug 4, 2025 | 11,810.00 | 11,960.00 | 11,770.00 | 11,870.00 | 11,870.00 | -0.92% | 100,901 |
| Aug 1, 2025 | 12,250.00 | 12,350.00 | 11,920.00 | 11,980.00 | 11,980.00 | -3.46% | 188,041 |
| Jul 31, 2025 | 13,590.00 | 13,630.00 | 12,280.00 | 12,410.00 | 12,410.00 | -5.63% | 421,213 |
| Jul 30, 2025 | 12,490.00 | 13,350.00 | 12,490.00 | 13,150.00 | 13,150.00 | 5.20% | 294,348 |
| Jul 29, 2025 | 12,550.00 | 12,640.00 | 12,260.00 | 12,500.00 | 12,500.00 | -0.40% | 54,406 |
| Jul 28, 2025 | 12,740.00 | 12,820.00 | 12,420.00 | 12,550.00 | 12,550.00 | 0.48% | 73,358 |
| Jul 25, 2025 | 12,600.00 | 12,750.00 | 12,430.00 | 12,490.00 | 12,490.00 | -1.42% | 99,722 |
| Jul 24, 2025 | 12,850.00 | 13,120.00 | 12,640.00 | 12,670.00 | 12,670.00 | -3.28% | 141,596 |
| Jul 23, 2025 | 12,530.00 | 13,350.00 | 12,500.00 | 13,100.00 | 13,100.00 | 6.94% | 436,589 |
| Jul 22, 2025 | 12,630.00 | 12,690.00 | 12,190.00 | 12,250.00 | 12,250.00 | -2.70% | 92,644 |
| Jul 21, 2025 | 12,790.00 | 12,840.00 | 12,500.00 | 12,590.00 | 12,590.00 | -1.56% | 45,341 |
| Jul 18, 2025 | 12,750.00 | 12,900.00 | 12,580.00 | 12,790.00 | 12,790.00 | 0.08% | 64,004 |
| Jul 17, 2025 | 12,710.00 | 12,830.00 | 12,500.00 | 12,780.00 | 12,780.00 | 0.63% | 61,047 |
| Jul 16, 2025 | 12,970.00 | 12,980.00 | 12,610.00 | 12,700.00 | 12,700.00 | -2.08% | 88,944 |
| Jul 15, 2025 | 13,060.00 | 13,120.00 | 12,880.00 | 12,970.00 | 12,970.00 | -1.14% | 137,970 |
| Jul 14, 2025 | 12,540.00 | 13,280.00 | 12,430.00 | 13,120.00 | 13,120.00 | 4.71% | 188,800 |
| Jul 11, 2025 | 12,550.00 | 12,710.00 | 12,490.00 | 12,530.00 | 12,530.00 | 0.24% | 53,567 |
| Jul 10, 2025 | 12,370.00 | 12,560.00 | 12,340.00 | 12,500.00 | 12,500.00 | 1.46% | 54,788 |
| Jul 9, 2025 | 12,270.00 | 12,390.00 | 12,120.00 | 12,320.00 | 12,320.00 | 0.74% | 84,501 |
| Jul 8, 2025 | 12,000.00 | 12,310.00 | 12,000.00 | 12,230.00 | 12,230.00 | 0.99% | 56,257 |
| Jul 7, 2025 | 12,350.00 | 12,360.00 | 12,070.00 | 12,110.00 | 12,110.00 | -2.02% | 45,016 |
| Jul 4, 2025 | 12,650.00 | 12,810.00 | 12,350.00 | 12,360.00 | 12,360.00 | -1.83% | 73,852 |
| Jul 3, 2025 | 12,500.00 | 12,650.00 | 12,370.00 | 12,590.00 | 12,590.00 | 1.53% | 66,655 |
| Jul 2, 2025 | 12,700.00 | 12,700.00 | 12,160.00 | 12,400.00 | 12,400.00 | -0.40% | 74,282 |
| Jul 1, 2025 | 11,900.00 | 12,630.00 | 11,900.00 | 12,450.00 | 12,450.00 | 4.27% | 147,442 |
| Jun 30, 2025 | 12,120.00 | 12,180.00 | 11,900.00 | 11,940.00 | 11,940.00 | -1.65% | 81,930 |