Seoyon Co., Ltd. (KRX:007860)
South Korea
· Delayed Price · Currency is KRW 8,970.00
-960.00 (-9.67%)
At close: Mar 9, 2026
Seoyon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9,350.00 | 9,350.00 | 8,880.00 | 8,970.00 | 8,970.00 | -9.67% | 149,585 |
| Mar 6, 2026 | 9,800.00 | 9,970.00 | 9,510.00 | 9,930.00 | 9,930.00 | 1.33% | 120,938 |
| Mar 5, 2026 | 9,490.00 | 9,970.00 | 9,490.00 | 9,800.00 | 9,800.00 | 9.50% | 120,973 |
| Mar 4, 2026 | 10,250.00 | 10,250.00 | 8,800.00 | 8,950.00 | 8,950.00 | -14.02% | 313,921 |
| Mar 3, 2026 | 11,000.00 | 11,050.00 | 10,410.00 | 10,410.00 | 10,410.00 | -8.36% | 233,366 |
| Feb 27, 2026 | 11,220.00 | 11,540.00 | 10,950.00 | 11,360.00 | 11,360.00 | -0.35% | 236,117 |
| Feb 26, 2026 | 11,560.00 | 11,590.00 | 11,220.00 | 11,400.00 | 11,400.00 | 0.44% | 265,899 |
| Feb 25, 2026 | 11,020.00 | 11,840.00 | 11,000.00 | 11,350.00 | 11,350.00 | 3.18% | 398,693 |
| Feb 24, 2026 | 11,080.00 | 11,080.00 | 10,760.00 | 11,000.00 | 11,000.00 | -0.63% | 107,967 |
| Feb 23, 2026 | 11,430.00 | 11,850.00 | 11,000.00 | 11,070.00 | 11,070.00 | -1.51% | 299,183 |
| Feb 20, 2026 | 11,260.00 | 11,290.00 | 11,020.00 | 11,240.00 | 11,240.00 | 1.17% | 258,161 |
| Feb 19, 2026 | 10,790.00 | 11,200.00 | 10,780.00 | 11,110.00 | 11,110.00 | 3.06% | 287,979 |
| Feb 13, 2026 | 10,880.00 | 10,890.00 | 10,700.00 | 10,780.00 | 10,780.00 | -1.55% | 151,201 |
| Feb 12, 2026 | 10,840.00 | 10,990.00 | 10,620.00 | 10,950.00 | 10,950.00 | 1.96% | 146,339 |
| Feb 11, 2026 | 10,540.00 | 10,750.00 | 10,300.00 | 10,740.00 | 10,740.00 | 1.90% | 158,243 |
| Feb 10, 2026 | 10,590.00 | 10,660.00 | 10,500.00 | 10,540.00 | 10,540.00 | 0.57% | 92,034 |
| Feb 9, 2026 | 10,440.00 | 10,640.00 | 10,320.00 | 10,480.00 | 10,480.00 | 1.85% | 109,450 |
| Feb 6, 2026 | 10,590.00 | 10,590.00 | 10,140.00 | 10,290.00 | 10,290.00 | -3.83% | 168,110 |
| Feb 5, 2026 | 10,900.00 | 11,040.00 | 10,600.00 | 10,700.00 | 10,700.00 | -2.64% | 131,239 |
| Feb 4, 2026 | 10,920.00 | 11,070.00 | 10,730.00 | 10,990.00 | 10,990.00 | 1.48% | 192,285 |
| Feb 3, 2026 | 10,700.00 | 10,830.00 | 10,540.00 | 10,830.00 | 10,830.00 | 2.56% | 145,425 |
| Feb 2, 2026 | 10,610.00 | 11,120.00 | 10,340.00 | 10,560.00 | 10,560.00 | -0.94% | 311,117 |
| Jan 30, 2026 | 10,790.00 | 10,790.00 | 10,510.00 | 10,660.00 | 10,660.00 | 1.43% | 289,490 |
| Jan 29, 2026 | 10,360.00 | 10,530.00 | 10,090.00 | 10,510.00 | 10,510.00 | 1.84% | 248,643 |
| Jan 28, 2026 | 10,520.00 | 10,560.00 | 10,260.00 | 10,320.00 | 10,320.00 | -1.24% | 204,483 |
| Jan 27, 2026 | 10,490.00 | 10,550.00 | 10,300.00 | 10,450.00 | 10,450.00 | -2.79% | 170,260 |
| Jan 26, 2026 | 11,150.00 | 11,160.00 | 10,730.00 | 10,750.00 | 10,750.00 | -2.27% | 167,662 |
| Jan 23, 2026 | 10,770.00 | 11,040.00 | 10,690.00 | 11,000.00 | 11,000.00 | 3.48% | 293,822 |
| Jan 22, 2026 | 10,920.00 | 11,250.00 | 10,580.00 | 10,630.00 | 10,630.00 | -1.48% | 252,147 |
| Jan 21, 2026 | 10,500.00 | 10,920.00 | 10,470.00 | 10,790.00 | 10,790.00 | -0.28% | 328,630 |
| Jan 20, 2026 | 11,000.00 | 11,000.00 | 10,380.00 | 10,820.00 | 10,820.00 | -1.64% | 257,771 |
| Jan 19, 2026 | 11,370.00 | 11,380.00 | 10,820.00 | 11,000.00 | 11,000.00 | 3.09% | 610,486 |
| Jan 16, 2026 | 10,450.00 | 11,990.00 | 10,450.00 | 10,670.00 | 10,670.00 | 6.59% | 2,362,272 |
| Jan 15, 2026 | 10,040.00 | 10,090.00 | 9,790.00 | 10,010.00 | 10,010.00 | - | 136,932 |
| Jan 14, 2026 | 9,900.00 | 10,180.00 | 9,850.00 | 10,010.00 | 10,010.00 | 1.11% | 117,370 |
| Jan 13, 2026 | 9,470.00 | 10,400.00 | 9,470.00 | 9,900.00 | 9,900.00 | 4.54% | 327,837 |
| Jan 12, 2026 | 9,530.00 | 9,880.00 | 9,420.00 | 9,470.00 | 9,470.00 | -0.32% | 86,382 |
| Jan 9, 2026 | 9,150.00 | 9,510.00 | 9,060.00 | 9,500.00 | 9,500.00 | 3.94% | 83,870 |
| Jan 8, 2026 | 9,350.00 | 9,400.00 | 9,070.00 | 9,140.00 | 9,140.00 | -2.14% | 78,430 |
| Jan 7, 2026 | 9,340.00 | 9,510.00 | 9,200.00 | 9,340.00 | 9,340.00 | - | 84,349 |
| Jan 6, 2026 | 9,480.00 | 9,780.00 | 9,300.00 | 9,340.00 | 9,340.00 | -1.16% | 94,155 |
| Jan 5, 2026 | 9,620.00 | 9,800.00 | 9,400.00 | 9,450.00 | 9,450.00 | -1.77% | 107,878 |
| Jan 2, 2026 | 9,680.00 | 9,820.00 | 9,560.00 | 9,620.00 | 9,620.00 | -0.31% | 79,615 |
| Dec 30, 2025 | 9,720.00 | 9,790.00 | 9,580.00 | 9,650.00 | 9,650.00 | - | 25,610 |
| Dec 29, 2025 | 9,680.00 | 9,740.00 | 9,540.00 | 9,650.00 | 9,650.00 | -1.23% | 21,848 |
| Dec 26, 2025 | 9,860.00 | 9,880.00 | 9,690.00 | 9,770.00 | 9,570.00 | -0.81% | 31,125 |
| Dec 24, 2025 | 9,790.00 | 9,940.00 | 9,750.00 | 9,850.00 | 9,648.36 | 0.51% | 17,409 |
| Dec 23, 2025 | 10,050.00 | 10,070.00 | 9,600.00 | 9,800.00 | 9,599.39 | -1.71% | 42,880 |
| Dec 22, 2025 | 9,900.00 | 10,000.00 | 9,840.00 | 9,970.00 | 9,765.91 | 1.22% | 50,762 |
| Dec 19, 2025 | 9,830.00 | 9,930.00 | 9,650.00 | 9,850.00 | 9,648.36 | 0.31% | 44,471 |
| Dec 18, 2025 | 9,760.00 | 9,970.00 | 9,660.00 | 9,820.00 | 9,618.98 | 0.10% | 42,729 |
| Dec 17, 2025 | 9,780.00 | 9,950.00 | 9,780.00 | 9,810.00 | 9,609.18 | 0.10% | 44,142 |
| Dec 16, 2025 | 10,010.00 | 10,080.00 | 9,780.00 | 9,800.00 | 9,599.39 | -1.80% | 35,891 |
| Dec 15, 2025 | 10,070.00 | 10,190.00 | 9,930.00 | 9,980.00 | 9,775.70 | -1.48% | 50,758 |
| Dec 12, 2025 | 10,020.00 | 10,150.00 | 9,970.00 | 10,130.00 | 9,922.63 | 1.10% | 32,587 |
| Dec 11, 2025 | 9,990.00 | 10,100.00 | 9,890.00 | 10,020.00 | 9,814.88 | 0.70% | 40,243 |
| Dec 10, 2025 | 10,210.00 | 10,210.00 | 9,890.00 | 9,950.00 | 9,746.32 | -1.68% | 43,741 |
| Dec 9, 2025 | 10,080.00 | 10,170.00 | 9,990.00 | 10,120.00 | 9,912.84 | -0.78% | 39,127 |
| Dec 8, 2025 | 10,350.00 | 10,380.00 | 10,080.00 | 10,200.00 | 9,991.20 | -0.49% | 72,494 |
| Dec 5, 2025 | 10,010.00 | 10,270.00 | 9,350.00 | 10,250.00 | 10,040.17 | 1.49% | 91,438 |
| Dec 4, 2025 | 10,150.00 | 10,260.00 | 10,030.00 | 10,100.00 | 9,893.24 | 1.30% | 59,147 |
| Dec 3, 2025 | 9,770.00 | 10,010.00 | 9,660.00 | 9,970.00 | 9,765.91 | 2.47% | 80,415 |
| Dec 2, 2025 | 9,420.00 | 9,760.00 | 9,420.00 | 9,730.00 | 9,530.82 | 2.64% | 60,478 |
| Dec 1, 2025 | 9,480.00 | 9,700.00 | 9,410.00 | 9,480.00 | 9,285.94 | 0.74% | 36,283 |
| Nov 28, 2025 | 9,310.00 | 9,500.00 | 9,310.00 | 9,410.00 | 9,217.37 | 0.75% | 24,491 |
| Nov 27, 2025 | 9,300.00 | 9,600.00 | 9,250.00 | 9,340.00 | 9,148.80 | 0.65% | 18,301 |
| Nov 26, 2025 | 9,090.00 | 9,290.00 | 9,080.00 | 9,280.00 | 9,090.03 | 2.43% | 26,367 |
| Nov 25, 2025 | 9,140.00 | 9,240.00 | 9,000.00 | 9,060.00 | 8,874.53 | -0.22% | 27,464 |
| Nov 24, 2025 | 9,280.00 | 9,340.00 | 9,080.00 | 9,080.00 | 8,894.12 | -1.09% | 23,944 |
| Nov 21, 2025 | 9,110.00 | 9,310.00 | 9,000.00 | 9,180.00 | 8,992.08 | -1.18% | 38,485 |
| Nov 20, 2025 | 9,220.00 | 9,340.00 | 9,080.00 | 9,290.00 | 9,099.83 | 2.20% | 30,382 |
| Nov 19, 2025 | 9,110.00 | 9,240.00 | 8,900.00 | 9,090.00 | 8,903.92 | 0.33% | 27,594 |
| Nov 18, 2025 | 9,310.00 | 9,360.00 | 9,060.00 | 9,060.00 | 8,874.53 | -3.00% | 41,890 |
| Nov 17, 2025 | 9,400.00 | 9,500.00 | 9,270.00 | 9,340.00 | 9,148.80 | 1.19% | 22,951 |
| Nov 14, 2025 | 9,380.00 | 9,420.00 | 9,200.00 | 9,230.00 | 9,041.05 | -2.33% | 28,381 |
| Nov 13, 2025 | 9,460.00 | 9,490.00 | 9,380.00 | 9,450.00 | 9,256.55 | - | 21,954 |
| Nov 12, 2025 | 9,420.00 | 9,540.00 | 9,270.00 | 9,450.00 | 9,256.55 | 1.07% | 38,492 |
| Nov 11, 2025 | 9,460.00 | 9,550.00 | 9,270.00 | 9,350.00 | 9,158.60 | -1.16% | 48,067 |
| Nov 10, 2025 | 9,020.00 | 9,580.00 | 9,020.00 | 9,460.00 | 9,266.35 | 5.11% | 96,317 |
| Nov 7, 2025 | 8,800.00 | 9,030.00 | 8,750.00 | 9,000.00 | 8,815.76 | -0.33% | 36,966 |
| Nov 6, 2025 | 8,960.00 | 9,130.00 | 8,800.00 | 9,030.00 | 8,845.15 | 1.80% | 31,196 |
| Nov 5, 2025 | 9,100.00 | 9,190.00 | 8,700.00 | 8,870.00 | 8,688.42 | -3.06% | 77,330 |
| Nov 4, 2025 | 9,210.00 | 9,350.00 | 9,120.00 | 9,150.00 | 8,962.69 | -1.29% | 54,411 |
| Nov 3, 2025 | 9,460.00 | 9,490.00 | 9,240.00 | 9,270.00 | 9,080.24 | -2.01% | 72,465 |
| Oct 31, 2025 | 9,470.00 | 9,610.00 | 9,420.00 | 9,460.00 | 9,266.35 | 0.42% | 55,562 |
| Oct 30, 2025 | 9,890.00 | 9,900.00 | 9,400.00 | 9,420.00 | 9,227.16 | 0.86% | 124,833 |
| Oct 29, 2025 | 9,390.00 | 9,460.00 | 9,290.00 | 9,340.00 | 9,148.80 | - | 31,673 |
| Oct 28, 2025 | 9,460.00 | 9,460.00 | 9,170.00 | 9,340.00 | 9,148.80 | -0.21% | 36,966 |
| Oct 27, 2025 | 9,330.00 | 9,460.00 | 9,300.00 | 9,360.00 | 9,168.39 | 0.32% | 52,581 |
| Oct 24, 2025 | 9,420.00 | 9,480.00 | 9,230.00 | 9,330.00 | 9,139.01 | -0.11% | 30,674 |
| Oct 23, 2025 | 9,570.00 | 9,600.00 | 9,300.00 | 9,340.00 | 9,148.80 | -2.71% | 52,694 |
| Oct 22, 2025 | 9,470.00 | 9,900.00 | 9,320.00 | 9,600.00 | 9,403.48 | 3.00% | 98,576 |
| Oct 21, 2025 | 9,350.00 | 9,620.00 | 9,270.00 | 9,320.00 | 9,129.21 | 0.54% | 102,858 |
| Oct 20, 2025 | 9,370.00 | 9,370.00 | 9,030.00 | 9,270.00 | 9,080.24 | 0.87% | 29,043 |
| Oct 17, 2025 | 9,170.00 | 9,340.00 | 9,000.00 | 9,190.00 | 9,001.87 | 0.55% | 48,205 |
| Oct 16, 2025 | 9,270.00 | 9,480.00 | 9,100.00 | 9,140.00 | 8,952.90 | 2.81% | 92,575 |
| Oct 15, 2025 | 8,710.00 | 8,950.00 | 8,710.00 | 8,890.00 | 8,708.01 | 1.60% | 16,236 |
| Oct 14, 2025 | 8,700.00 | 9,100.00 | 8,670.00 | 8,750.00 | 8,570.88 | 0.92% | 33,000 |
| Oct 13, 2025 | 8,630.00 | 8,750.00 | 8,490.00 | 8,670.00 | 8,492.52 | -0.46% | 45,259 |
| Oct 10, 2025 | 8,950.00 | 8,970.00 | 8,600.00 | 8,710.00 | 8,531.70 | -1.69% | 53,287 |