Skip to main content
Seoyon E-Hwa Co., Ltd. (KRX:200880)
South Korea flag South Korea · Delayed Price · Currency is KRW
13,430
+120 (0.90%)
At close: Dec 5, 2025

Seoyon E-Hwa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513,150.0013,450.0013,070.0013,430.0013,430.000.90%140,571
Dec 4, 202513,290.0013,430.0013,150.0013,310.0013,310.000.99%118,679
Dec 3, 202512,990.0013,270.0012,950.0013,180.0013,180.001.46%147,006
Dec 2, 202512,660.0013,080.0012,610.0012,990.0012,990.003.26%138,659
Dec 1, 202512,540.0012,770.0012,490.0012,580.0012,580.000.72%79,208
Nov 28, 202512,370.0012,680.0012,210.0012,490.0012,490.002.38%136,158
Nov 27, 202512,070.0012,300.0012,020.0012,200.0012,200.001.50%57,765
Nov 26, 202511,710.0012,040.0011,680.0012,020.0012,020.003.44%38,010
Nov 25, 202511,750.0011,870.0011,610.0011,620.0011,620.00-0.17%58,787
Nov 24, 202511,840.0011,890.0011,620.0011,640.0011,640.00-0.68%53,908
Nov 21, 202511,720.0011,870.0011,570.0011,720.0011,720.00-2.01%55,137
Nov 20, 202511,960.0012,090.0011,850.0011,960.0011,960.000.93%94,884
Nov 19, 202512,190.0012,190.0011,830.0011,850.0011,850.00-81,407
Nov 18, 202512,290.0012,290.0011,840.0011,850.0011,850.00-4.13%85,858
Nov 17, 202512,390.0012,440.0012,060.0012,360.0012,360.003.87%92,467
Nov 14, 202511,950.0012,140.0011,690.0011,900.0011,900.00-2.38%69,944
Nov 13, 202512,190.0012,270.0012,040.0012,190.0012,190.000.08%57,086
Nov 12, 202512,040.0012,290.0011,950.0012,180.0012,180.001.25%80,124
Nov 11, 202512,110.0012,170.0011,890.0012,030.0012,030.00-0.33%66,648
Nov 10, 202511,750.0012,170.0011,690.0012,070.0012,070.003.25%75,884
Nov 7, 202511,780.0011,980.0011,540.0011,690.0011,690.00-3.47%102,961
Nov 6, 202512,220.0012,220.0011,870.0012,110.0012,110.001.25%54,881
Nov 5, 202512,150.0012,250.0011,630.0011,960.0011,960.00-3.00%179,289
Nov 4, 202512,670.0012,740.0012,320.0012,330.0012,330.00-3.82%131,642
Nov 3, 202513,070.0013,080.0012,600.0012,820.0012,820.00-1.61%146,924
Oct 31, 202512,970.0013,370.0012,930.0013,030.0013,030.001.80%213,982
Oct 30, 202513,920.0013,970.0012,720.0012,800.0012,800.00-0.23%444,694
Oct 29, 202512,920.0013,000.0012,740.0012,830.0012,830.000.16%109,000
Oct 28, 202512,830.0012,850.0012,550.0012,810.0012,810.000.63%116,043
Oct 27, 202512,860.0012,980.0012,640.0012,730.0012,730.00-0.93%127,692
Oct 24, 202513,000.0013,050.0012,520.0012,850.0012,850.00-0.70%155,140
Oct 23, 202513,170.0013,310.0012,850.0012,940.0012,940.00-3.72%190,347
Oct 22, 202513,270.0013,450.0012,740.0013,440.0013,440.006.25%389,770
Oct 21, 202512,400.0013,040.0012,400.0012,650.0012,650.002.93%421,578
Oct 20, 202512,430.0012,430.0012,000.0012,290.0012,290.001.49%218,567
Oct 17, 202511,860.0012,330.0011,830.0012,110.0012,110.001.34%301,867
Oct 16, 202512,000.0012,650.0011,830.0011,950.0011,950.006.22%774,513
Oct 15, 202511,060.0011,280.0011,040.0011,250.0011,250.001.26%35,890
Oct 14, 202510,910.0011,210.0010,910.0011,110.0011,110.002.02%60,287
Oct 13, 202510,800.0010,970.0010,670.0010,890.0010,890.00-0.37%56,137
Oct 10, 202510,910.0011,000.0010,800.0010,930.0010,930.00-0.27%49,877
Oct 2, 202510,740.0011,220.0010,740.0010,960.0010,960.002.33%75,784
Oct 1, 202510,750.0010,810.0010,660.0010,710.0010,710.00-0.37%50,339
Sep 30, 202510,810.0010,870.0010,730.0010,750.0010,750.00-0.83%86,930
Sep 29, 202510,850.0010,900.0010,810.0010,840.0010,840.00-0.18%32,986
Sep 26, 202511,130.0011,130.0010,810.0010,860.0010,860.00-2.51%83,105
Sep 25, 202511,200.0011,220.0011,030.0011,140.0011,140.00-0.36%58,521
Sep 24, 202511,260.0011,340.0011,120.0011,180.0011,180.00-1.32%46,425
Sep 23, 202511,260.0011,390.0011,200.0011,330.0011,330.000.53%74,663
Sep 22, 202511,210.0011,400.0011,170.0011,270.0011,270.000.63%48,755
Sep 19, 202511,460.0011,480.0011,110.0011,200.0011,200.00-2.27%116,045
Sep 18, 202511,430.0011,490.0011,280.0011,460.0011,460.000.97%43,323
Sep 17, 202511,380.0011,460.0011,320.0011,350.0011,350.00-0.18%43,126
Sep 16, 202511,500.0011,510.0011,360.0011,370.0011,370.00-0.70%74,306
Sep 15, 202511,780.0011,780.0011,430.0011,450.0011,450.00-2.47%168,117
Sep 12, 202511,790.0011,850.0011,690.0011,740.0011,740.00-0.34%59,736
Sep 11, 202511,770.0011,970.0011,650.0011,780.0011,780.000.26%285,361
Sep 10, 202511,690.0011,780.0011,660.0011,750.0011,750.000.86%61,004
Sep 9, 202511,600.0011,800.0011,560.0011,650.0011,650.000.17%50,006
Sep 8, 202511,720.0011,720.0011,460.0011,630.0011,630.00-1.02%57,796
Sep 5, 202511,820.0011,860.0011,610.0011,750.0011,750.00-0.59%37,365
Sep 4, 202511,850.0011,850.0011,700.0011,820.0011,820.00-18,337
Sep 3, 202511,650.0011,980.0011,580.0011,820.0011,820.001.11%51,559
Sep 2, 202511,730.0011,770.0011,640.0011,690.0011,690.00-0.34%35,665
Sep 1, 202511,740.0011,900.0011,660.0011,730.0011,730.00-36,976
Aug 29, 202511,800.0011,980.0011,720.0011,730.0011,730.00-1.01%57,106
Aug 28, 202511,840.0012,000.0011,760.0011,850.0011,850.000.59%40,735
Aug 27, 202511,850.0011,920.0011,750.0011,780.0011,780.00-0.51%36,318
Aug 26, 202511,900.0011,960.0011,800.0011,840.0011,840.00-0.59%40,455
Aug 25, 202512,030.0012,130.0011,760.0011,910.0011,910.00-0.67%85,665
Aug 22, 202512,160.0012,290.0011,930.0011,990.0011,990.00-0.91%70,348
Aug 21, 202511,900.0012,240.0011,900.0012,100.0012,100.001.17%76,928
Aug 20, 202511,790.0011,980.0011,610.0011,960.0011,960.00-0.08%59,209
Aug 19, 202511,970.0012,050.0011,820.0011,970.0011,970.000.59%32,544
Aug 18, 202512,100.0012,140.0011,820.0011,900.0011,900.00-1.98%47,766
Aug 14, 202512,170.0012,350.0012,100.0012,140.0012,140.00-0.16%51,848
Aug 13, 202512,150.0012,260.0012,100.0012,160.0012,160.000.58%64,425
Aug 12, 202512,190.0012,330.0012,090.0012,090.0012,090.00-0.66%78,233
Aug 11, 202512,220.0012,280.0012,100.0012,170.0012,170.00-0.08%70,789
Aug 8, 202512,200.0012,360.0012,060.0012,180.0012,180.00-0.49%69,684
Aug 7, 202512,230.0012,270.0012,120.0012,240.0012,240.001.41%37,326
Aug 6, 202512,030.0012,110.0011,940.0012,070.0012,070.000.50%55,002
Aug 5, 202512,060.0012,200.0011,870.0012,010.0012,010.001.18%56,169
Aug 4, 202511,810.0011,960.0011,770.0011,870.0011,870.00-0.92%100,901
Aug 1, 202512,250.0012,350.0011,920.0011,980.0011,980.00-3.46%184,960
Jul 31, 202513,590.0013,630.0012,280.0012,410.0012,410.00-5.63%418,892
Jul 30, 202512,490.0013,350.0012,490.0013,150.0013,150.005.20%294,348
Jul 29, 202512,550.0012,640.0012,260.0012,500.0012,500.00-0.40%54,406
Jul 28, 202512,740.0012,820.0012,420.0012,550.0012,550.000.48%71,182
Jul 25, 202512,600.0012,750.0012,430.0012,490.0012,490.00-1.42%99,722
Jul 24, 202512,850.0013,120.0012,640.0012,670.0012,670.00-3.28%141,596
Jul 23, 202512,530.0013,350.0012,500.0013,100.0013,100.006.94%436,589
Jul 22, 202512,630.0012,690.0012,190.0012,250.0012,250.00-2.70%92,644
Jul 21, 202512,790.0012,840.0012,500.0012,590.0012,590.00-1.56%45,341
Jul 18, 202512,750.0012,900.0012,580.0012,790.0012,790.000.08%58,688
Jul 17, 202512,710.0012,830.0012,500.0012,780.0012,780.000.63%59,967
Jul 16, 202512,970.0012,980.0012,610.0012,700.0012,700.00-2.08%88,944
Jul 15, 202513,060.0013,120.0012,880.0012,970.0012,970.00-1.14%137,970
Jul 14, 202512,540.0013,280.0012,430.0013,120.0013,120.004.71%182,516
Jul 11, 202512,550.0012,710.0012,490.0012,530.0012,530.000.24%53,567