Seoyon Co., Ltd. (KRX:007860)
South Korea
· Delayed Price · Currency is KRW 9,650.00
+130.00 (1.37%)
Apr 29, 2026, 3:30 PM KST
Seoyon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9,460.00 | 9,670.00 | 9,430.00 | 9,650.00 | 9,650.00 | 1.37% | 78,789 |
| Apr 28, 2026 | 9,500.00 | 9,660.00 | 9,430.00 | 9,520.00 | 9,520.00 | 0.21% | 73,371 |
| Apr 27, 2026 | 9,500.00 | 9,650.00 | 9,420.00 | 9,500.00 | 9,500.00 | -0.11% | 122,327 |
| Apr 24, 2026 | 9,500.00 | 9,570.00 | 9,470.00 | 9,510.00 | 9,510.00 | - | 36,991 |
| Apr 23, 2026 | 9,600.00 | 9,680.00 | 9,360.00 | 9,510.00 | 9,510.00 | -0.21% | 65,484 |
| Apr 22, 2026 | 9,550.00 | 9,650.00 | 9,370.00 | 9,530.00 | 9,530.00 | -0.10% | 73,132 |
| Apr 21, 2026 | 9,490.00 | 9,550.00 | 9,420.00 | 9,540.00 | 9,540.00 | 0.53% | 96,650 |
| Apr 20, 2026 | 9,560.00 | 9,570.00 | 9,450.00 | 9,490.00 | 9,490.00 | -0.73% | 52,697 |
| Apr 17, 2026 | 9,560.00 | 9,590.00 | 9,460.00 | 9,560.00 | 9,560.00 | 0.31% | 36,433 |
| Apr 16, 2026 | 9,600.00 | 9,730.00 | 9,520.00 | 9,530.00 | 9,530.00 | 0.11% | 63,088 |
| Apr 15, 2026 | 9,500.00 | 9,580.00 | 9,430.00 | 9,520.00 | 9,520.00 | 2.15% | 52,331 |
| Apr 14, 2026 | 9,210.00 | 9,470.00 | 9,200.00 | 9,320.00 | 9,320.00 | 1.86% | 77,038 |
| Apr 13, 2026 | 9,250.00 | 9,350.00 | 9,070.00 | 9,150.00 | 9,150.00 | -1.51% | 53,099 |
| Apr 10, 2026 | 9,180.00 | 9,350.00 | 9,170.00 | 9,290.00 | 9,290.00 | 1.86% | 78,777 |
| Apr 9, 2026 | 9,240.00 | 9,240.00 | 9,030.00 | 9,120.00 | 9,120.00 | -1.19% | 78,060 |
| Apr 8, 2026 | 9,180.00 | 9,270.00 | 9,160.00 | 9,230.00 | 9,230.00 | 2.90% | 65,510 |
| Apr 7, 2026 | 9,160.00 | 9,160.00 | 8,920.00 | 8,970.00 | 8,970.00 | -0.22% | 58,324 |
| Apr 6, 2026 | 9,200.00 | 9,200.00 | 8,940.00 | 8,990.00 | 8,990.00 | -1.53% | 60,067 |
| Apr 3, 2026 | 9,190.00 | 9,300.00 | 9,120.00 | 9,130.00 | 9,130.00 | 1.33% | 68,223 |
| Apr 2, 2026 | 9,510.00 | 9,590.00 | 8,970.00 | 9,010.00 | 9,010.00 | -4.96% | 155,165 |
| Apr 1, 2026 | 9,310.00 | 9,700.00 | 9,300.00 | 9,480.00 | 9,480.00 | 5.45% | 65,023 |
| Mar 31, 2026 | 9,300.00 | 9,380.00 | 8,990.00 | 8,990.00 | 8,990.00 | -3.33% | 78,083 |
| Mar 30, 2026 | 9,500.00 | 9,550.00 | 9,170.00 | 9,300.00 | 9,300.00 | -3.53% | 70,684 |
| Mar 27, 2026 | 9,630.00 | 9,750.00 | 9,420.00 | 9,640.00 | 9,640.00 | -1.13% | 76,618 |
| Mar 26, 2026 | 10,030.00 | 10,080.00 | 9,730.00 | 9,750.00 | 9,750.00 | -2.79% | 82,142 |
| Mar 25, 2026 | 10,050.00 | 10,320.00 | 10,000.00 | 10,030.00 | 10,030.00 | 0.60% | 105,495 |
| Mar 24, 2026 | 10,000.00 | 10,090.00 | 9,720.00 | 9,970.00 | 9,970.00 | 2.47% | 118,680 |
| Mar 23, 2026 | 10,100.00 | 10,270.00 | 9,710.00 | 9,730.00 | 9,730.00 | -5.99% | 134,505 |
| Mar 20, 2026 | 9,500.00 | 10,490.00 | 9,490.00 | 10,350.00 | 10,350.00 | 9.64% | 181,231 |
| Mar 19, 2026 | 9,680.00 | 9,680.00 | 9,410.00 | 9,440.00 | 9,440.00 | -2.68% | 78,385 |
| Mar 18, 2026 | 9,760.00 | 9,970.00 | 9,630.00 | 9,700.00 | 9,700.00 | - | 87,279 |
| Mar 17, 2026 | 9,930.00 | 9,990.00 | 9,700.00 | 9,700.00 | 9,700.00 | -0.41% | 57,600 |
| Mar 16, 2026 | 10,000.00 | 10,510.00 | 9,730.00 | 9,740.00 | 9,740.00 | -2.60% | 83,202 |
| Mar 13, 2026 | 10,100.00 | 10,200.00 | 9,430.00 | 10,000.00 | 10,000.00 | -2.72% | 77,990 |
| Mar 12, 2026 | 10,330.00 | 10,590.00 | 10,080.00 | 10,280.00 | 10,280.00 | 1.98% | 89,338 |
| Mar 11, 2026 | 9,880.00 | 10,500.00 | 9,880.00 | 10,080.00 | 10,080.00 | 4.78% | 121,764 |
| Mar 10, 2026 | 9,390.00 | 9,730.00 | 9,300.00 | 9,620.00 | 9,620.00 | 7.25% | 109,624 |
| 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 |