Seoyon E-Hwa Co., Ltd. (KRX:200880)
South Korea · Delayed Price · Currency is KRW 13,210
-580 (-4.21%)
May 19, 2026, 3:30 PM KST
Seoyon E-Hwa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 13,880.00 | 13,890.00 | 13,060.00 | 13,790.00 | 13,790.00 | 2.99% | 91,322 |
| May 15, 2026 | 14,220.00 | 14,380.00 | 13,130.00 | 13,390.00 | 13,390.00 | -3.67% | 152,314 |
| May 14, 2026 | 14,170.00 | 14,330.00 | 13,550.00 | 13,900.00 | 13,900.00 | -0.79% | 141,565 |
| May 13, 2026 | 13,910.00 | 14,360.00 | 13,850.00 | 14,010.00 | 14,010.00 | -0.07% | 84,066 |
| May 12, 2026 | 14,550.00 | 14,950.00 | 13,740.00 | 14,020.00 | 14,020.00 | -1.68% | 276,934 |
| May 11, 2026 | 14,700.00 | 14,710.00 | 14,190.00 | 14,260.00 | 14,260.00 | -2.99% | 184,264 |
| May 8, 2026 | 14,200.00 | 15,060.00 | 14,060.00 | 14,700.00 | 14,700.00 | 4.33% | 355,165 |
| May 7, 2026 | 14,270.00 | 14,570.00 | 14,070.00 | 14,090.00 | 14,090.00 | 0.14% | 85,836 |
| May 6, 2026 | 14,330.00 | 14,350.00 | 14,030.00 | 14,070.00 | 14,070.00 | -1.68% | 89,808 |
| May 4, 2026 | 14,330.00 | 14,500.00 | 14,190.00 | 14,310.00 | 14,310.00 | 1.42% | 84,609 |
| Apr 30, 2026 | 14,730.00 | 14,730.00 | 14,110.00 | 14,110.00 | 14,110.00 | -3.16% | 79,724 |
| Apr 29, 2026 | 14,710.00 | 14,710.00 | 14,430.00 | 14,570.00 | 14,570.00 | -0.27% | 76,854 |
| Apr 28, 2026 | 14,350.00 | 14,780.00 | 14,210.00 | 14,610.00 | 14,610.00 | 2.60% | 186,155 |
| Apr 27, 2026 | 14,170.00 | 14,320.00 | 14,060.00 | 14,240.00 | 14,240.00 | 1.06% | 116,253 |
| Apr 24, 2026 | 14,260.00 | 14,260.00 | 13,950.00 | 14,090.00 | 14,090.00 | -1.47% | 84,971 |
| Apr 23, 2026 | 14,830.00 | 14,840.00 | 14,050.00 | 14,300.00 | 14,300.00 | -1.31% | 123,485 |
| Apr 22, 2026 | 14,480.00 | 14,500.00 | 14,090.00 | 14,490.00 | 14,490.00 | 2.99% | 139,433 |
| Apr 21, 2026 | 14,070.00 | 14,090.00 | 13,880.00 | 14,070.00 | 14,070.00 | 1.01% | 131,077 |
| Apr 20, 2026 | 14,000.00 | 14,030.00 | 13,860.00 | 13,930.00 | 13,930.00 | -0.64% | 56,645 |
| Apr 17, 2026 | 14,000.00 | 14,050.00 | 13,740.00 | 14,020.00 | 14,020.00 | 1.37% | 80,420 |
| Apr 16, 2026 | 13,940.00 | 14,090.00 | 13,790.00 | 13,830.00 | 13,830.00 | 1.10% | 110,438 |
| Apr 15, 2026 | 13,970.00 | 14,090.00 | 13,640.00 | 13,680.00 | 13,680.00 | 0.96% | 115,935 |
| Apr 14, 2026 | 13,400.00 | 14,500.00 | 13,290.00 | 13,550.00 | 13,550.00 | 3.44% | 239,159 |
| Apr 13, 2026 | 13,050.00 | 13,190.00 | 12,940.00 | 13,100.00 | 13,100.00 | -1.65% | 35,016 |
| Apr 10, 2026 | 13,400.00 | 13,440.00 | 13,190.00 | 13,320.00 | 13,320.00 | 1.22% | 52,631 |
| Apr 9, 2026 | 13,550.00 | 13,550.00 | 13,090.00 | 13,160.00 | 13,160.00 | -2.52% | 66,278 |
| Apr 8, 2026 | 13,290.00 | 13,630.00 | 13,220.00 | 13,500.00 | 13,500.00 | 5.63% | 91,163 |
| Apr 7, 2026 | 13,070.00 | 13,140.00 | 12,610.00 | 12,780.00 | 12,780.00 | -1.54% | 59,517 |
| Apr 6, 2026 | 13,190.00 | 13,190.00 | 12,400.00 | 12,980.00 | 12,980.00 | -1.22% | 39,020 |
| Apr 3, 2026 | 13,060.00 | 13,180.00 | 12,900.00 | 13,140.00 | 13,140.00 | 2.18% | 48,619 |
| Apr 2, 2026 | 13,590.00 | 13,650.00 | 12,750.00 | 12,860.00 | 12,860.00 | -4.39% | 112,216 |
| Apr 1, 2026 | 13,190.00 | 13,540.00 | 13,140.00 | 13,450.00 | 13,450.00 | 5.57% | 52,469 |
| Mar 31, 2026 | 13,040.00 | 13,270.00 | 12,740.00 | 12,740.00 | 12,740.00 | -3.48% | 63,609 |
| Mar 30, 2026 | 13,220.00 | 13,370.00 | 12,900.00 | 13,200.00 | 13,200.00 | -4.21% | 62,608 |
| Mar 27, 2026 | 13,360.00 | 13,800.00 | 13,290.00 | 13,780.00 | 13,780.00 | 0.58% | 55,449 |
| Mar 26, 2026 | 14,040.00 | 14,040.00 | 13,700.00 | 13,700.00 | 13,700.00 | -2.49% | 70,214 |
| Mar 25, 2026 | 14,000.00 | 14,240.00 | 13,950.00 | 14,050.00 | 14,050.00 | 2.11% | 60,815 |
| Mar 24, 2026 | 13,810.00 | 14,110.00 | 13,550.00 | 13,760.00 | 13,760.00 | 3.69% | 109,185 |
| Mar 23, 2026 | 13,920.00 | 13,970.00 | 13,270.00 | 13,270.00 | 13,270.00 | -7.01% | 98,232 |
| Mar 20, 2026 | 13,690.00 | 14,320.00 | 13,600.00 | 14,270.00 | 14,270.00 | 4.85% | 110,411 |
| Mar 19, 2026 | 13,840.00 | 13,840.00 | 13,600.00 | 13,610.00 | 13,610.00 | -3.48% | 89,485 |
| Mar 18, 2026 | 14,200.00 | 14,290.00 | 13,950.00 | 14,100.00 | 14,100.00 | 0.86% | 90,637 |
| Mar 17, 2026 | 14,330.00 | 14,410.00 | 13,940.00 | 13,980.00 | 13,980.00 | -0.07% | 82,312 |
| Mar 16, 2026 | 14,430.00 | 14,430.00 | 13,830.00 | 13,990.00 | 13,990.00 | -3.78% | 112,680 |
| Mar 13, 2026 | 14,550.00 | 14,790.00 | 14,250.00 | 14,540.00 | 14,540.00 | -3.71% | 117,600 |
| Mar 12, 2026 | 14,960.00 | 15,300.00 | 14,580.00 | 15,100.00 | 15,100.00 | 3.71% | 190,983 |
| Mar 11, 2026 | 14,790.00 | 15,340.00 | 14,410.00 | 14,560.00 | 14,560.00 | 4.00% | 375,578 |
| Mar 10, 2026 | 13,750.00 | 14,360.00 | 13,650.00 | 14,000.00 | 14,000.00 | 8.19% | 224,725 |
| Mar 9, 2026 | 13,150.00 | 13,200.00 | 12,510.00 | 12,940.00 | 12,940.00 | -7.64% | 180,523 |
| Mar 6, 2026 | 13,510.00 | 14,140.00 | 13,420.00 | 14,010.00 | 14,010.00 | 0.94% | 119,359 |