Zero to Seven Inc. (KOSDAQ:159580)
South Korea
· Delayed Price · Currency is KRW 4,345.00
-115.00 (-2.58%)
Last updated: Sep 1, 2025, 1:50 PM KST
Zero to Seven Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 4,475.00 | 4,520.00 | 4,455.00 | 4,510.00 | - | 1.46% | 35,930 |
| Sep 3, 2025 | 4,350.00 | 4,450.00 | 4,350.00 | 4,445.00 | - | 2.18% | 62,413 |
| Sep 2, 2025 | 4,310.00 | 4,390.00 | 4,310.00 | 4,350.00 | - | 0.93% | 47,954 |
| Sep 1, 2025 | 4,460.00 | 4,460.00 | 4,300.00 | 4,310.00 | - | -3.36% | 78,706 |
| Aug 29, 2025 | 4,660.00 | 4,695.00 | 4,455.00 | 4,460.00 | - | -0.45% | 131,577 |
| Aug 28, 2025 | 4,490.00 | 4,505.00 | 4,465.00 | 4,480.00 | - | -0.22% | 19,992 |
| Aug 27, 2025 | 4,540.00 | 4,550.00 | 4,475.00 | 4,490.00 | - | -1.10% | 50,893 |
| Aug 26, 2025 | 4,510.00 | 4,595.00 | 4,495.00 | 4,540.00 | - | -0.11% | 43,339 |
| Aug 25, 2025 | 4,555.00 | 4,595.00 | 4,510.00 | 4,545.00 | - | 0.78% | 34,700 |
| Aug 22, 2025 | 4,455.00 | 4,530.00 | 4,430.00 | 4,510.00 | - | 1.23% | 46,498 |
| Aug 21, 2025 | 4,455.00 | 4,545.00 | 4,430.00 | 4,455.00 | - | 0.11% | 48,368 |
| Aug 20, 2025 | 4,510.00 | 4,555.00 | 4,395.00 | 4,450.00 | - | -3.05% | 95,893 |
| Aug 19, 2025 | 4,460.00 | 4,590.00 | 4,460.00 | 4,590.00 | - | 0.66% | 83,976 |
| Aug 18, 2025 | 4,675.00 | 4,675.00 | 4,555.00 | 4,560.00 | - | -3.18% | 109,260 |
| Aug 14, 2025 | 4,745.00 | 4,775.00 | 4,695.00 | 4,710.00 | - | -0.95% | 54,891 |
| Aug 13, 2025 | 4,710.00 | 4,780.00 | 4,685.00 | 4,755.00 | - | 1.06% | 83,223 |
| Aug 12, 2025 | 4,640.00 | 4,765.00 | 4,640.00 | 4,705.00 | - | 0.43% | 69,589 |
| Aug 11, 2025 | 4,665.00 | 4,720.00 | 4,645.00 | 4,685.00 | - | 0.32% | 77,743 |
| Aug 8, 2025 | 4,695.00 | 4,760.00 | 4,660.00 | 4,670.00 | - | -0.95% | 64,598 |
| Aug 7, 2025 | 4,690.00 | 4,735.00 | 4,655.00 | 4,715.00 | - | 0.32% | 73,139 |
| Aug 6, 2025 | 4,620.00 | 4,700.00 | 4,600.00 | 4,700.00 | - | 0.64% | 54,038 |
| Aug 5, 2025 | 4,650.00 | 4,745.00 | 4,635.00 | 4,670.00 | - | 0.43% | 55,049 |
| Aug 4, 2025 | 4,590.00 | 4,705.00 | 4,570.00 | 4,650.00 | - | 1.20% | 47,196 |
| Aug 1, 2025 | 4,720.00 | 4,760.00 | 4,565.00 | 4,595.00 | - | -3.47% | 108,029 |
| Jul 31, 2025 | 4,740.00 | 4,820.00 | 4,730.00 | 4,760.00 | - | 0.11% | 67,677 |
| Jul 30, 2025 | 4,705.00 | 4,780.00 | 4,700.00 | 4,755.00 | - | - | 61,023 |
| Jul 29, 2025 | 4,630.00 | 4,915.00 | 4,605.00 | 4,755.00 | - | 2.15% | 144,675 |
| Jul 28, 2025 | 4,730.00 | 4,770.00 | 4,650.00 | 4,655.00 | - | -1.59% | 70,427 |
| Jul 25, 2025 | 4,760.00 | 4,820.00 | 4,715.00 | 4,730.00 | - | -1.25% | 55,397 |
| Jul 24, 2025 | 4,860.00 | 4,890.00 | 4,785.00 | 4,790.00 | - | -1.44% | 107,250 |
| Jul 23, 2025 | 4,875.00 | 4,950.00 | 4,770.00 | 4,860.00 | - | -0.72% | 151,816 |
| Jul 22, 2025 | 4,850.00 | 4,980.00 | 4,850.00 | 4,895.00 | - | 1.14% | 163,615 |
| Jul 21, 2025 | 4,865.00 | 4,930.00 | 4,825.00 | 4,840.00 | - | -0.51% | 82,874 |
| Jul 18, 2025 | 4,905.00 | 4,995.00 | 4,845.00 | 4,865.00 | - | -1.22% | 107,066 |
| Jul 17, 2025 | 4,875.00 | 5,310.00 | 4,850.00 | 4,925.00 | - | 2.18% | 553,417 |
| Jul 16, 2025 | 4,720.00 | 5,100.00 | 4,705.00 | 4,820.00 | - | 1.90% | 1,448,921 |
| Jul 15, 2025 | 4,750.00 | 4,780.00 | 4,715.00 | 4,730.00 | - | -1.15% | 89,414 |
| Jul 14, 2025 | 4,820.00 | 4,850.00 | 4,760.00 | 4,785.00 | - | -0.42% | 79,317 |
| Jul 11, 2025 | 4,735.00 | 4,845.00 | 4,735.00 | 4,805.00 | - | 1.16% | 100,234 |
| Jul 10, 2025 | 4,730.00 | 5,020.00 | 4,705.00 | 4,750.00 | - | 0.32% | 301,312 |
| Jul 9, 2025 | 4,710.00 | 4,815.00 | 4,710.00 | 4,735.00 | - | -1.04% | 79,651 |
| Jul 8, 2025 | 4,700.00 | 4,805.00 | 4,695.00 | 4,785.00 | - | 0.74% | 55,403 |
| Jul 7, 2025 | 4,895.00 | 4,895.00 | 4,695.00 | 4,750.00 | - | -2.96% | 185,616 |
| Jul 4, 2025 | 4,825.00 | 5,070.00 | 4,765.00 | 4,895.00 | - | 1.45% | 434,799 |
| Jul 3, 2025 | 4,815.00 | 4,845.00 | 4,755.00 | 4,825.00 | - | 1.58% | 62,181 |
| Jul 2, 2025 | 4,810.00 | 4,835.00 | 4,690.00 | 4,750.00 | - | -1.25% | 101,496 |
| Jul 1, 2025 | 4,865.00 | 4,900.00 | 4,810.00 | 4,810.00 | - | -1.13% | 98,253 |
| Jun 30, 2025 | 4,830.00 | 4,955.00 | 4,810.00 | 4,865.00 | - | - | 83,913 |
| Jun 27, 2025 | 5,100.00 | 5,240.00 | 4,865.00 | 4,865.00 | - | 0.83% | 436,407 |
| Jun 26, 2025 | 4,925.00 | 4,945.00 | 4,800.00 | 4,825.00 | - | -1.93% | 154,397 |