Skip to main content
Zero to Seven Inc. (KOSDAQ:159580)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,095.00
-5.00 (-0.12%)
At close: Dec 5, 2025

Zero to Seven Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,110.004,110.004,060.004,095.004,095.00-0.12%21,628
Dec 4, 20254,075.004,110.004,050.004,100.004,100.000.99%35,367
Dec 3, 20254,035.004,090.004,030.004,060.004,060.000.25%8,566
Dec 2, 20254,070.004,070.004,000.004,050.004,050.00-0.49%38,745
Dec 1, 20254,050.004,090.004,020.004,070.004,070.00-0.25%21,885
Nov 28, 20254,030.004,085.004,010.004,080.004,080.000.74%13,406
Nov 27, 20254,050.004,075.004,030.004,050.004,050.00-9,500
Nov 26, 20253,970.004,055.003,970.004,050.004,050.001.25%13,138
Nov 25, 20253,970.004,045.003,960.004,000.004,000.000.88%35,501
Nov 24, 20253,965.004,035.003,940.003,965.003,965.00-0.63%24,142
Nov 21, 20253,980.004,075.003,955.003,990.003,990.00-0.75%56,699
Nov 20, 20253,815.004,050.003,815.004,020.004,020.002.94%54,933
Nov 19, 20253,905.003,940.003,845.003,905.003,905.00-0.38%23,199
Nov 18, 20254,000.004,020.003,885.003,920.003,920.00-1.75%74,941
Nov 17, 20254,060.004,085.003,985.003,990.003,990.00-1.72%31,059
Nov 14, 20254,080.004,125.004,060.004,060.004,060.00-1.69%29,033
Nov 13, 20254,065.004,130.004,050.004,130.004,130.000.98%39,066
Nov 12, 20254,065.004,110.004,050.004,090.004,090.000.62%56,269
Nov 11, 20254,035.004,115.004,020.004,065.004,065.000.12%27,214
Nov 10, 20254,090.004,090.004,000.004,060.004,060.000.50%32,020
Nov 7, 20254,005.004,040.003,900.004,040.004,040.000.87%84,518
Nov 6, 20254,020.004,055.003,950.004,005.004,005.00-0.12%26,880
Nov 5, 20254,040.004,065.003,880.004,010.004,010.00-0.74%64,648
Nov 4, 20253,950.004,085.003,900.004,040.004,040.002.41%74,154
Nov 3, 20254,015.004,075.003,940.003,945.003,945.00-1.74%85,586
Oct 31, 20254,075.004,115.004,015.004,015.004,015.00-1.47%54,702
Oct 30, 20254,115.004,115.004,040.004,075.004,075.00-1.09%106,782
Oct 29, 20254,210.004,210.004,100.004,120.004,120.00-1.20%72,692
Oct 28, 20254,190.004,215.004,155.004,170.004,170.00-0.60%45,369
Oct 27, 20254,215.004,230.004,170.004,195.004,195.00-0.24%59,162
Oct 24, 20254,215.004,230.004,160.004,205.004,205.00-0.24%68,058
Oct 23, 20254,210.004,290.004,210.004,215.004,215.00-1.17%41,921
Oct 22, 20254,280.004,280.004,200.004,265.004,265.00-0.35%63,084
Oct 21, 20254,315.004,345.004,230.004,280.004,280.00-0.81%102,624
Oct 20, 20254,260.004,335.004,245.004,315.004,315.000.35%43,656
Oct 17, 20254,490.004,515.004,295.004,300.004,300.00-2.60%80,434
Oct 16, 20254,425.004,470.004,385.004,415.004,415.00-0.23%63,843
Oct 15, 20254,325.004,425.004,305.004,425.004,425.002.31%54,508
Oct 14, 20254,295.004,335.004,270.004,325.004,325.00-0.12%58,123
Oct 13, 20254,180.004,340.004,100.004,330.004,330.001.52%72,979
Oct 10, 20254,400.004,420.004,265.004,265.004,265.00-3.62%75,554
Oct 2, 20254,355.004,545.004,300.004,425.004,425.001.26%62,887
Oct 1, 20254,395.004,400.004,325.004,370.004,370.00-0.34%44,752
Sep 30, 20254,390.004,420.004,385.004,385.004,385.00-1.13%24,458
Sep 29, 20254,400.004,435.004,385.004,435.004,435.000.80%39,623
Sep 26, 20254,540.004,540.004,380.004,400.004,400.00-2.65%81,782
Sep 25, 20254,500.004,675.004,460.004,520.004,520.001.23%116,255
Sep 24, 20254,450.004,500.004,450.004,465.004,465.00-0.45%39,662
Sep 23, 20254,530.004,540.004,475.004,485.004,485.00-1.10%48,985
Sep 22, 20254,570.004,580.004,530.004,535.004,535.00-0.55%45,844
Sep 19, 20254,575.004,585.004,530.004,560.004,560.00-0.55%37,295
Sep 18, 20254,550.004,590.004,550.004,585.004,585.001.33%67,678
Sep 17, 20254,535.004,550.004,515.004,525.004,525.00-0.22%48,525
Sep 16, 20254,515.004,570.004,515.004,535.004,535.00-0.22%66,812
Sep 15, 20254,530.004,550.004,480.004,545.004,545.000.22%68,636
Sep 12, 20254,500.004,545.004,495.004,535.004,535.000.67%31,597
Sep 11, 20254,495.004,540.004,480.004,505.004,505.000.67%62,713
Sep 10, 20254,425.004,505.004,420.004,475.004,475.000.56%47,286
Sep 9, 20254,465.004,465.004,435.004,450.004,450.00-0.11%26,005
Sep 8, 20254,445.004,490.004,435.004,455.004,455.00-0.11%34,126
Sep 5, 20254,520.004,520.004,450.004,460.004,460.00-1.11%37,635
Sep 4, 20254,475.004,520.004,455.004,510.004,510.001.46%35,930
Sep 3, 20254,350.004,450.004,350.004,445.004,445.002.18%62,413
Sep 2, 20254,310.004,390.004,310.004,350.004,350.000.93%47,954
Sep 1, 20254,460.004,460.004,300.004,310.004,310.00-3.36%78,706
Aug 29, 20254,660.004,695.004,455.004,460.004,460.00-0.45%131,577
Aug 28, 20254,490.004,505.004,465.004,480.004,480.00-0.22%19,992
Aug 27, 20254,540.004,550.004,475.004,490.004,490.00-1.10%50,893
Aug 26, 20254,510.004,595.004,495.004,540.004,540.00-0.11%43,339
Aug 25, 20254,555.004,595.004,510.004,545.004,545.000.78%34,700
Aug 22, 20254,455.004,530.004,430.004,510.004,510.001.23%46,498
Aug 21, 20254,455.004,545.004,430.004,455.004,455.000.11%48,368
Aug 20, 20254,510.004,555.004,395.004,450.004,450.00-3.05%95,893
Aug 19, 20254,460.004,590.004,460.004,590.004,590.000.66%83,976
Aug 18, 20254,675.004,675.004,555.004,560.004,560.00-3.18%109,260
Aug 14, 20254,745.004,775.004,695.004,710.004,710.00-0.95%54,891
Aug 13, 20254,710.004,780.004,685.004,755.004,755.001.06%83,223
Aug 12, 20254,640.004,765.004,640.004,705.004,705.000.43%69,589
Aug 11, 20254,665.004,720.004,645.004,685.004,685.000.32%77,743
Aug 8, 20254,695.004,760.004,660.004,670.004,670.00-0.95%64,598
Aug 7, 20254,690.004,735.004,655.004,715.004,715.000.32%73,139
Aug 6, 20254,620.004,700.004,600.004,700.004,700.000.64%54,038
Aug 5, 20254,650.004,745.004,635.004,670.004,670.000.43%55,049
Aug 4, 20254,590.004,705.004,570.004,650.004,650.001.20%47,196
Aug 1, 20254,720.004,760.004,565.004,595.004,595.00-3.47%108,029
Jul 31, 20254,740.004,820.004,730.004,760.004,760.000.11%67,677
Jul 30, 20254,705.004,780.004,700.004,755.004,755.00-61,023
Jul 29, 20254,630.004,915.004,605.004,755.004,755.002.15%144,675
Jul 28, 20254,730.004,770.004,650.004,655.004,655.00-1.59%70,427
Jul 25, 20254,760.004,820.004,715.004,730.004,730.00-1.25%55,397
Jul 24, 20254,860.004,890.004,785.004,790.004,790.00-1.44%107,250
Jul 23, 20254,875.004,950.004,770.004,860.004,860.00-0.72%151,816
Jul 22, 20254,850.004,980.004,850.004,895.004,895.001.14%163,615
Jul 21, 20254,865.004,930.004,825.004,840.004,840.00-0.51%82,874
Jul 18, 20254,905.004,995.004,845.004,865.004,865.00-1.22%107,066
Jul 17, 20254,875.005,310.004,850.004,925.004,925.002.18%553,417
Jul 16, 20254,720.005,100.004,705.004,820.004,820.001.90%1,448,921
Jul 15, 20254,750.004,780.004,715.004,730.004,730.00-1.15%89,414
Jul 14, 20254,820.004,850.004,760.004,785.004,785.00-0.42%79,317
Jul 11, 20254,735.004,845.004,735.004,805.004,805.001.16%100,234