Seoyon Co., Ltd. (KRX:007860)
South Korea
· Delayed Price · Currency is KRW 10,080
-20 (-0.20%)
Last updated: Dec 5, 2025, 9:57 AM KST
Seoyon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10,010.00 | 10,270.00 | 9,350.00 | 10,250.00 | 10,250.00 | 1.49% | 91,296 |
| Dec 4, 2025 | 10,150.00 | 10,260.00 | 10,030.00 | 10,100.00 | 10,100.00 | 1.30% | 59,147 |
| Dec 3, 2025 | 9,770.00 | 10,010.00 | 9,660.00 | 9,970.00 | 9,970.00 | 2.47% | 80,415 |
| Dec 2, 2025 | 9,420.00 | 9,760.00 | 9,420.00 | 9,730.00 | 9,730.00 | 2.64% | 60,478 |
| Dec 1, 2025 | 9,480.00 | 9,700.00 | 9,410.00 | 9,480.00 | 9,480.00 | 0.74% | 36,283 |
| Nov 28, 2025 | 9,310.00 | 9,500.00 | 9,310.00 | 9,410.00 | 9,410.00 | 0.75% | 24,491 |
| Nov 27, 2025 | 9,300.00 | 9,600.00 | 9,250.00 | 9,340.00 | 9,340.00 | 0.65% | 18,301 |
| Nov 26, 2025 | 9,090.00 | 9,290.00 | 9,080.00 | 9,280.00 | 9,280.00 | 2.43% | 26,367 |
| Nov 25, 2025 | 9,140.00 | 9,240.00 | 9,000.00 | 9,060.00 | 9,060.00 | -0.22% | 27,464 |
| Nov 24, 2025 | 9,280.00 | 9,340.00 | 9,080.00 | 9,080.00 | 9,080.00 | -1.09% | 23,944 |
| Nov 21, 2025 | 9,110.00 | 9,310.00 | 9,000.00 | 9,180.00 | 9,180.00 | -1.18% | 38,485 |
| Nov 20, 2025 | 9,220.00 | 9,340.00 | 9,080.00 | 9,290.00 | 9,290.00 | 2.20% | 30,382 |
| Nov 19, 2025 | 9,110.00 | 9,240.00 | 8,900.00 | 9,090.00 | 9,090.00 | 0.33% | 27,594 |
| Nov 18, 2025 | 9,310.00 | 9,360.00 | 9,060.00 | 9,060.00 | 9,060.00 | -3.00% | 41,890 |
| Nov 17, 2025 | 9,400.00 | 9,500.00 | 9,270.00 | 9,340.00 | 9,340.00 | 1.19% | 22,951 |
| Nov 14, 2025 | 9,380.00 | 9,420.00 | 9,200.00 | 9,230.00 | 9,230.00 | -2.33% | 28,381 |
| Nov 13, 2025 | 9,460.00 | 9,490.00 | 9,380.00 | 9,450.00 | 9,450.00 | - | 21,954 |
| Nov 12, 2025 | 9,420.00 | 9,540.00 | 9,270.00 | 9,450.00 | 9,450.00 | 1.07% | 38,492 |
| Nov 11, 2025 | 9,460.00 | 9,550.00 | 9,270.00 | 9,350.00 | 9,350.00 | -1.16% | 48,067 |
| Nov 10, 2025 | 9,020.00 | 9,580.00 | 9,020.00 | 9,460.00 | 9,460.00 | 5.11% | 96,317 |
| Nov 7, 2025 | 8,800.00 | 9,030.00 | 8,750.00 | 9,000.00 | 9,000.00 | -0.33% | 36,966 |
| Nov 6, 2025 | 8,960.00 | 9,130.00 | 8,800.00 | 9,030.00 | 9,030.00 | 1.80% | 31,196 |
| Nov 5, 2025 | 9,100.00 | 9,190.00 | 8,700.00 | 8,870.00 | 8,870.00 | -3.06% | 77,330 |
| Nov 4, 2025 | 9,210.00 | 9,350.00 | 9,120.00 | 9,150.00 | 9,150.00 | -1.29% | 54,411 |
| Nov 3, 2025 | 9,460.00 | 9,490.00 | 9,240.00 | 9,270.00 | 9,270.00 | -2.01% | 72,465 |
| Oct 31, 2025 | 9,470.00 | 9,610.00 | 9,420.00 | 9,460.00 | 9,460.00 | 0.42% | 55,562 |
| Oct 30, 2025 | 9,890.00 | 9,900.00 | 9,400.00 | 9,420.00 | 9,420.00 | 0.86% | 124,833 |
| Oct 29, 2025 | 9,390.00 | 9,460.00 | 9,290.00 | 9,340.00 | 9,340.00 | - | 31,673 |
| Oct 28, 2025 | 9,460.00 | 9,460.00 | 9,170.00 | 9,340.00 | 9,340.00 | -0.21% | 36,966 |
| Oct 27, 2025 | 9,330.00 | 9,460.00 | 9,300.00 | 9,360.00 | 9,360.00 | 0.32% | 52,581 |
| Oct 24, 2025 | 9,420.00 | 9,480.00 | 9,230.00 | 9,330.00 | 9,330.00 | -0.11% | 30,674 |
| Oct 23, 2025 | 9,570.00 | 9,600.00 | 9,300.00 | 9,340.00 | 9,340.00 | -2.71% | 52,694 |
| Oct 22, 2025 | 9,470.00 | 9,900.00 | 9,320.00 | 9,600.00 | 9,600.00 | 3.00% | 98,576 |
| Oct 21, 2025 | 9,350.00 | 9,620.00 | 9,270.00 | 9,320.00 | 9,320.00 | 0.54% | 102,858 |
| Oct 20, 2025 | 9,370.00 | 9,370.00 | 9,030.00 | 9,270.00 | 9,270.00 | 0.87% | 29,043 |
| Oct 17, 2025 | 9,170.00 | 9,340.00 | 9,000.00 | 9,190.00 | 9,190.00 | 0.55% | 48,205 |
| Oct 16, 2025 | 9,270.00 | 9,480.00 | 9,100.00 | 9,140.00 | 9,140.00 | 2.81% | 92,575 |
| Oct 15, 2025 | 8,710.00 | 8,950.00 | 8,710.00 | 8,890.00 | 8,890.00 | 1.60% | 16,236 |
| Oct 14, 2025 | 8,700.00 | 9,100.00 | 8,670.00 | 8,750.00 | 8,750.00 | 0.92% | 33,000 |
| Oct 13, 2025 | 8,630.00 | 8,750.00 | 8,490.00 | 8,670.00 | 8,670.00 | -0.46% | 45,259 |
| Oct 10, 2025 | 8,950.00 | 8,970.00 | 8,600.00 | 8,710.00 | 8,710.00 | -1.69% | 53,287 |
| Oct 2, 2025 | 8,850.00 | 9,090.00 | 8,810.00 | 8,860.00 | 8,860.00 | 1.03% | 42,317 |
| Oct 1, 2025 | 8,830.00 | 8,900.00 | 8,750.00 | 8,770.00 | 8,770.00 | -0.57% | 21,413 |
| Sep 30, 2025 | 8,860.00 | 8,940.00 | 8,760.00 | 8,820.00 | 8,820.00 | -1.23% | 21,501 |
| Sep 29, 2025 | 8,980.00 | 9,030.00 | 8,890.00 | 8,930.00 | 8,930.00 | 0.34% | 24,836 |
| Sep 26, 2025 | 8,990.00 | 9,090.00 | 8,800.00 | 8,900.00 | 8,900.00 | -1.00% | 48,573 |
| Sep 25, 2025 | 9,110.00 | 9,170.00 | 8,930.00 | 8,990.00 | 8,990.00 | -1.32% | 41,231 |
| Sep 24, 2025 | 9,200.00 | 9,310.00 | 9,080.00 | 9,110.00 | 9,110.00 | -1.30% | 32,735 |
| Sep 23, 2025 | 9,200.00 | 9,390.00 | 9,200.00 | 9,230.00 | 9,230.00 | -0.86% | 28,211 |
| Sep 22, 2025 | 9,420.00 | 9,420.00 | 9,220.00 | 9,310.00 | 9,310.00 | -0.11% | 23,214 |