Skip to main content
Seoyon Topmetal Co., Ltd. (KOSDAQ:019770)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,265.00
+95.00 (2.28%)
At close: Apr 28, 2026

Seoyon Topmetal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,170.004,305.004,125.004,265.004,265.002.28%172,403
Apr 27, 20264,170.004,185.004,110.004,170.004,170.000.24%47,732
Apr 24, 20264,135.004,170.004,110.004,160.004,160.000.60%29,347
Apr 23, 20264,170.004,215.004,090.004,135.004,135.00-0.84%56,907
Apr 22, 20264,185.004,190.004,055.004,170.004,170.00-0.36%79,778
Apr 21, 20264,200.004,255.004,165.004,185.004,185.000.24%100,940
Apr 20, 20264,180.004,200.004,080.004,175.004,175.00-0.24%105,426
Apr 17, 20264,140.004,395.004,055.004,185.004,185.001.09%141,851
Apr 16, 20264,165.004,215.004,125.004,140.004,140.00-0.60%87,076
Apr 15, 20264,180.004,230.004,120.004,165.004,165.00-0.95%127,915
Apr 14, 20264,070.004,210.004,030.004,205.004,205.003.96%273,327
Apr 13, 20263,995.004,060.003,985.004,045.004,045.00-0.61%78,163
Apr 10, 20264,030.004,075.003,980.004,070.004,070.001.88%221,270
Apr 9, 20263,970.004,480.003,900.003,995.003,995.000.63%2,897,925
Apr 8, 20263,820.003,990.003,805.003,970.003,970.005.44%87,727
Apr 7, 20263,815.003,835.003,750.003,765.003,765.00-0.66%20,453
Apr 6, 20263,860.003,860.003,775.003,790.003,790.00-1.56%20,761
Apr 3, 20263,770.003,860.003,770.003,850.003,850.002.67%27,613
Apr 2, 20263,920.003,920.003,750.003,750.003,750.00-3.60%29,149
Apr 1, 20263,775.003,910.003,765.003,890.003,890.003.60%54,632
Mar 31, 20263,835.003,835.003,745.003,755.003,755.00-2.21%27,995
Mar 30, 20263,850.003,865.003,785.003,840.003,840.00-1.03%27,373
Mar 27, 20263,875.003,930.003,840.003,880.003,880.00-1.52%33,984
Mar 26, 20264,000.004,015.003,905.003,940.003,940.00-1.50%25,430
Mar 25, 20264,000.004,030.003,965.004,000.004,000.000.25%24,251
Mar 24, 20263,930.003,990.003,900.003,990.003,990.002.05%27,466
Mar 23, 20264,000.004,000.003,910.003,910.003,910.00-3.46%49,183
Mar 20, 20263,885.004,060.003,860.004,050.004,050.004.11%55,484
Mar 19, 20263,890.003,890.003,835.003,890.003,890.00-0.26%29,157
Mar 18, 20263,925.003,955.003,900.003,900.003,900.00-0.64%22,264
Mar 17, 20263,910.003,950.003,880.003,925.003,925.000.64%24,358
Mar 16, 20263,905.003,935.003,865.003,900.003,900.00-0.51%35,160
Mar 13, 20263,875.003,925.003,815.003,920.003,920.000.13%30,524
Mar 12, 20263,880.003,945.003,880.003,915.003,915.000.77%19,407
Mar 11, 20263,890.003,915.003,840.003,885.003,885.001.17%62,992
Mar 10, 20263,820.003,845.003,780.003,840.003,840.001.86%22,341
Mar 9, 20263,700.003,785.003,680.003,770.003,770.00-2.20%48,066
Mar 6, 20263,790.003,860.003,725.003,855.003,855.00-42,269
Mar 5, 20263,715.003,895.003,715.003,855.003,855.004.05%68,412
Mar 4, 20263,960.003,960.003,640.003,705.003,705.00-6.68%133,778
Mar 3, 20263,995.004,095.003,955.003,970.003,970.00-2.93%84,089
Feb 27, 20264,095.004,120.004,040.004,090.004,090.00-0.24%140,722
Feb 26, 20264,100.004,150.004,060.004,100.004,100.000.12%137,904
Feb 25, 20264,040.004,135.004,040.004,095.004,095.001.24%142,088
Feb 24, 20264,055.004,065.003,960.004,045.004,045.00-0.49%56,403
Feb 23, 20264,040.004,090.004,020.004,065.004,065.000.87%83,450
Feb 20, 20264,005.004,050.003,965.004,030.004,030.000.12%60,022
Feb 19, 20263,965.004,030.003,930.004,025.004,025.001.51%59,949
Feb 13, 20264,070.004,085.003,960.003,965.003,965.00-2.58%43,318
Feb 12, 20264,035.004,130.004,035.004,070.004,070.000.87%114,078
Feb 11, 20263,990.004,090.003,960.004,035.004,035.001.13%88,271
Feb 10, 20263,895.003,995.003,895.003,990.003,990.002.44%49,734
Feb 9, 20263,890.003,915.003,865.003,895.003,895.000.65%34,826
Feb 6, 20263,950.003,950.003,800.003,870.003,870.00-2.15%44,137
Feb 5, 20263,930.003,965.003,905.003,955.003,955.000.38%37,673
Feb 4, 20263,920.003,950.003,865.003,940.003,940.00-0.25%50,321
Feb 3, 20263,770.004,000.003,770.003,950.003,950.005.33%127,700
Feb 2, 20263,815.003,840.003,710.003,750.003,750.00-1.83%74,153
Jan 30, 20263,890.003,890.003,810.003,820.003,820.00-1.80%56,736
Jan 29, 20263,855.003,895.003,790.003,890.003,890.001.04%78,662
Jan 28, 20263,915.003,930.003,850.003,850.003,850.00-1.66%75,492
Jan 27, 20263,900.003,925.003,850.003,915.003,915.00-0.63%99,836
Jan 26, 20263,900.003,940.003,885.003,940.003,940.00-61,346
Jan 23, 20264,000.004,015.003,875.003,940.003,940.00-0.76%78,357
Jan 22, 20263,950.004,040.003,920.003,970.003,970.000.51%113,645
Jan 21, 20263,900.003,980.003,875.003,950.003,950.00-0.63%75,901
Jan 20, 20263,990.004,000.003,875.003,975.003,975.00-0.13%114,453
Jan 19, 20264,030.004,030.003,900.003,980.003,980.000.76%208,389
Jan 16, 20263,925.004,475.003,900.003,950.003,950.002.46%1,518,381
Jan 15, 20263,825.003,855.003,770.003,855.003,855.00-44,058
Jan 14, 20263,860.003,875.003,815.003,855.003,855.000.26%31,355
Jan 13, 20263,780.003,860.003,775.003,845.003,845.001.59%48,932
Jan 12, 20263,870.003,885.003,770.003,785.003,785.00-1.94%52,487
Jan 9, 20263,795.003,860.003,780.003,860.003,860.001.58%68,420
Jan 8, 20263,790.003,800.003,745.003,800.003,800.000.26%41,345
Jan 7, 20263,800.003,805.003,755.003,790.003,790.00-0.26%15,020
Jan 6, 20263,775.003,805.003,760.003,800.003,800.000.93%8,758
Jan 5, 20263,785.003,800.003,735.003,765.003,765.00-0.40%41,086
Jan 2, 20263,795.003,820.003,745.003,780.003,780.00-0.53%17,908
Dec 30, 20253,775.003,800.003,750.003,800.003,800.00-0.39%20,435
Dec 29, 20253,830.003,850.003,770.003,815.003,815.00-0.39%52,064
Dec 26, 20253,790.003,835.003,790.003,830.003,765.000.39%17,835
Dec 24, 20253,820.003,865.003,775.003,815.003,750.25-0.13%20,045
Dec 23, 20253,860.003,870.003,785.003,820.003,755.17-1.67%23,445
Dec 22, 20253,865.003,905.003,830.003,885.003,819.070.65%34,788
Dec 19, 20253,775.003,865.003,765.003,860.003,794.492.25%60,624
Dec 18, 20253,790.003,790.003,745.003,775.003,710.93-0.40%14,358
Dec 17, 20253,770.003,860.003,745.003,790.003,725.680.53%18,513
Dec 16, 20253,800.003,810.003,675.003,770.003,706.02-0.79%24,311
Dec 15, 20253,775.003,825.003,750.003,800.003,735.510.53%29,097
Dec 12, 20253,730.003,780.003,725.003,780.003,715.851.34%29,065
Dec 11, 20253,745.003,745.003,685.003,730.003,666.700.67%21,268
Dec 10, 20253,750.003,750.003,700.003,705.003,642.12-1.85%12,487
Dec 9, 20253,785.003,785.003,710.003,775.003,710.93-0.26%13,305
Dec 8, 20253,760.003,785.003,730.003,785.003,720.76-0.26%18,644
Dec 5, 20253,730.003,795.003,730.003,795.003,730.591.20%8,860
Dec 4, 20253,755.003,755.003,710.003,750.003,686.36-16,121
Dec 3, 20253,745.003,750.003,715.003,750.003,686.360.13%17,038
Dec 2, 20253,710.003,750.003,700.003,745.003,681.440.94%14,662
Dec 1, 20253,680.003,715.003,675.003,710.003,647.040.13%19,736