Seoyon E-Hwa Co., Ltd. (KRX:200880)
South Korea
· Delayed Price · Currency is KRW 14,010
+130 (0.94%)
At close: Mar 6, 2026
Seoyon E-Hwa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13,510.00 | 14,140.00 | 13,420.00 | 14,010.00 | 14,010.00 | 0.94% | 119,359 |
| Mar 5, 2026 | 13,360.00 | 13,970.00 | 13,360.00 | 13,880.00 | 13,880.00 | 10.16% | 215,598 |
| Mar 4, 2026 | 14,110.00 | 14,430.00 | 12,530.00 | 12,600.00 | 12,600.00 | -16.00% | 380,145 |
| Mar 3, 2026 | 15,940.00 | 16,100.00 | 15,000.00 | 15,000.00 | 15,000.00 | -9.58% | 286,777 |
| Feb 27, 2026 | 16,210.00 | 16,970.00 | 15,980.00 | 16,590.00 | 16,590.00 | -0.06% | 373,216 |
| Feb 26, 2026 | 17,150.00 | 17,150.00 | 16,460.00 | 16,600.00 | 16,600.00 | -0.60% | 359,245 |
| Feb 25, 2026 | 16,220.00 | 17,170.00 | 16,210.00 | 16,700.00 | 16,700.00 | 4.18% | 557,878 |
| Feb 24, 2026 | 16,100.00 | 16,190.00 | 15,770.00 | 16,030.00 | 16,030.00 | -2.32% | 192,477 |
| Feb 23, 2026 | 16,920.00 | 17,090.00 | 16,070.00 | 16,410.00 | 16,410.00 | -1.68% | 409,079 |
| Feb 20, 2026 | 16,650.00 | 16,900.00 | 16,490.00 | 16,690.00 | 16,690.00 | 2.71% | 731,674 |
| Feb 19, 2026 | 15,670.00 | 16,360.00 | 15,630.00 | 16,250.00 | 16,250.00 | 5.52% | 442,641 |
| Feb 13, 2026 | 15,520.00 | 15,560.00 | 15,340.00 | 15,400.00 | 15,400.00 | -2.53% | 155,611 |
| Feb 12, 2026 | 15,840.00 | 16,040.00 | 15,500.00 | 15,800.00 | 15,800.00 | 1.74% | 392,511 |
| Feb 11, 2026 | 15,250.00 | 15,600.00 | 15,020.00 | 15,530.00 | 15,530.00 | 1.50% | 214,543 |
| Feb 10, 2026 | 15,500.00 | 15,700.00 | 15,210.00 | 15,300.00 | 15,300.00 | 1.06% | 194,572 |
| Feb 9, 2026 | 15,140.00 | 15,530.00 | 14,950.00 | 15,140.00 | 15,140.00 | 1.82% | 274,053 |
| Feb 6, 2026 | 14,910.00 | 15,050.00 | 14,520.00 | 14,870.00 | 14,870.00 | -3.63% | 224,623 |
| Feb 5, 2026 | 15,850.00 | 15,950.00 | 15,230.00 | 15,430.00 | 15,430.00 | -2.65% | 347,304 |
| Feb 4, 2026 | 16,040.00 | 16,250.00 | 15,680.00 | 15,850.00 | 15,850.00 | 3.46% | 525,799 |
| Feb 3, 2026 | 15,220.00 | 15,320.00 | 14,930.00 | 15,320.00 | 15,320.00 | 2.68% | 216,075 |
| Feb 2, 2026 | 14,940.00 | 15,510.00 | 14,750.00 | 14,920.00 | 14,920.00 | -1.00% | 310,145 |
| Jan 30, 2026 | 15,490.00 | 15,490.00 | 15,070.00 | 15,070.00 | 15,070.00 | -0.86% | 289,366 |
| Jan 29, 2026 | 15,180.00 | 15,430.00 | 14,750.00 | 15,200.00 | 15,200.00 | 1.67% | 342,385 |
| Jan 28, 2026 | 15,140.00 | 15,190.00 | 14,860.00 | 14,950.00 | 14,950.00 | 0.81% | 216,176 |
| Jan 27, 2026 | 14,450.00 | 14,880.00 | 14,410.00 | 14,830.00 | 14,830.00 | -1.13% | 213,988 |
| Jan 26, 2026 | 14,950.00 | 15,110.00 | 14,880.00 | 15,000.00 | 15,000.00 | -0.73% | 332,443 |
| Jan 23, 2026 | 15,410.00 | 15,450.00 | 14,980.00 | 15,110.00 | 15,110.00 | -2.95% | 374,622 |
| Jan 22, 2026 | 16,500.00 | 16,680.00 | 15,450.00 | 15,570.00 | 15,570.00 | -3.95% | 736,288 |
| Jan 21, 2026 | 14,890.00 | 16,450.00 | 14,830.00 | 16,210.00 | 16,210.00 | 3.98% | 1,585,096 |
| Jan 20, 2026 | 16,650.00 | 16,650.00 | 15,510.00 | 15,590.00 | 15,590.00 | -6.65% | 939,529 |
| Jan 19, 2026 | 17,160.00 | 17,360.00 | 16,120.00 | 16,700.00 | 16,700.00 | 3.02% | 2,467,490 |
| Jan 16, 2026 | 15,850.00 | 18,310.00 | 15,400.00 | 16,210.00 | 16,210.00 | 15.05% | 6,910,486 |
| Jan 15, 2026 | 13,510.00 | 14,190.00 | 13,280.00 | 14,090.00 | 14,090.00 | 4.06% | 455,616 |
| Jan 14, 2026 | 13,660.00 | 13,860.00 | 13,400.00 | 13,540.00 | 13,540.00 | 0.74% | 208,560 |
| Jan 13, 2026 | 13,300.00 | 13,700.00 | 13,000.00 | 13,440.00 | 13,440.00 | 0.60% | 292,435 |
| Jan 12, 2026 | 13,750.00 | 13,760.00 | 13,180.00 | 13,360.00 | 13,360.00 | -1.55% | 234,754 |
| Jan 9, 2026 | 12,700.00 | 13,600.00 | 12,600.00 | 13,570.00 | 13,570.00 | 8.39% | 308,508 |
| Jan 8, 2026 | 13,170.00 | 13,190.00 | 12,520.00 | 12,520.00 | 12,520.00 | -3.40% | 167,685 |
| Jan 7, 2026 | 12,930.00 | 13,210.00 | 12,830.00 | 12,960.00 | 12,960.00 | 0.70% | 159,961 |
| Jan 6, 2026 | 13,050.00 | 13,280.00 | 12,810.00 | 12,870.00 | 12,870.00 | -0.62% | 158,505 |
| Jan 5, 2026 | 12,990.00 | 13,050.00 | 12,790.00 | 12,950.00 | 12,950.00 | -0.38% | 94,970 |
| Jan 2, 2026 | 13,050.00 | 13,160.00 | 12,810.00 | 13,000.00 | 13,000.00 | - | 101,498 |
| Dec 30, 2025 | 12,900.00 | 13,180.00 | 12,880.00 | 13,000.00 | 13,000.00 | 1.17% | 77,674 |
| Dec 29, 2025 | 12,750.00 | 12,910.00 | 12,570.00 | 12,850.00 | 12,850.00 | -0.23% | 58,444 |
| Dec 26, 2025 | 13,080.00 | 13,170.00 | 12,850.00 | 12,880.00 | 12,630.00 | -1.08% | 117,338 |
| Dec 24, 2025 | 12,920.00 | 13,050.00 | 12,800.00 | 13,020.00 | 12,767.28 | 1.56% | 85,519 |
| Dec 23, 2025 | 13,130.00 | 13,140.00 | 12,800.00 | 12,820.00 | 12,571.16 | -2.36% | 83,180 |
| Dec 22, 2025 | 13,050.00 | 13,280.00 | 12,980.00 | 13,130.00 | 12,875.15 | 1.63% | 163,153 |
| Dec 19, 2025 | 12,990.00 | 13,140.00 | 12,810.00 | 12,920.00 | 12,669.22 | - | 97,166 |
| Dec 18, 2025 | 12,900.00 | 13,020.00 | 12,700.00 | 12,920.00 | 12,669.22 | 0.62% | 102,521 |
| Dec 17, 2025 | 12,620.00 | 13,060.00 | 12,620.00 | 12,840.00 | 12,590.78 | 1.99% | 60,041 |
| Dec 16, 2025 | 12,940.00 | 12,990.00 | 12,580.00 | 12,590.00 | 12,345.63 | -2.70% | 80,969 |
| Dec 15, 2025 | 12,820.00 | 12,990.00 | 12,730.00 | 12,940.00 | 12,688.84 | -0.23% | 35,480 |
| Dec 12, 2025 | 12,900.00 | 13,080.00 | 12,870.00 | 12,970.00 | 12,718.25 | 0.78% | 45,848 |
| Dec 11, 2025 | 13,010.00 | 13,040.00 | 12,770.00 | 12,870.00 | 12,620.19 | -0.62% | 57,193 |
| Dec 10, 2025 | 13,260.00 | 13,260.00 | 12,880.00 | 12,950.00 | 12,698.64 | -1.75% | 66,687 |
| Dec 9, 2025 | 13,160.00 | 13,220.00 | 12,860.00 | 13,180.00 | 12,924.18 | -0.90% | 89,584 |
| Dec 8, 2025 | 13,630.00 | 13,630.00 | 13,160.00 | 13,300.00 | 13,041.85 | -0.97% | 111,274 |
| Dec 5, 2025 | 13,150.00 | 13,450.00 | 13,070.00 | 13,430.00 | 13,169.32 | 0.90% | 140,573 |
| Dec 4, 2025 | 13,290.00 | 13,430.00 | 13,150.00 | 13,310.00 | 13,051.65 | 0.99% | 118,679 |
| Dec 3, 2025 | 12,990.00 | 13,270.00 | 12,950.00 | 13,180.00 | 12,924.18 | 1.46% | 147,006 |
| Dec 2, 2025 | 12,660.00 | 13,080.00 | 12,610.00 | 12,990.00 | 12,737.86 | 3.26% | 138,659 |
| Dec 1, 2025 | 12,540.00 | 12,770.00 | 12,490.00 | 12,580.00 | 12,335.82 | 0.72% | 79,208 |
| Nov 28, 2025 | 12,370.00 | 12,680.00 | 12,210.00 | 12,490.00 | 12,247.57 | 2.38% | 136,158 |
| Nov 27, 2025 | 12,070.00 | 12,300.00 | 12,020.00 | 12,200.00 | 11,963.20 | 1.50% | 57,765 |
| Nov 26, 2025 | 11,710.00 | 12,040.00 | 11,680.00 | 12,020.00 | 11,786.69 | 3.44% | 38,010 |
| Nov 25, 2025 | 11,750.00 | 11,870.00 | 11,610.00 | 11,620.00 | 11,394.46 | -0.17% | 58,787 |
| Nov 24, 2025 | 11,840.00 | 11,890.00 | 11,620.00 | 11,640.00 | 11,414.07 | -0.68% | 53,909 |
| Nov 21, 2025 | 11,720.00 | 11,870.00 | 11,570.00 | 11,720.00 | 11,492.52 | -2.01% | 55,137 |
| Nov 20, 2025 | 11,960.00 | 12,090.00 | 11,850.00 | 11,960.00 | 11,727.86 | 0.93% | 94,884 |
| Nov 19, 2025 | 12,190.00 | 12,190.00 | 11,830.00 | 11,850.00 | 11,619.99 | - | 81,407 |
| Nov 18, 2025 | 12,290.00 | 12,290.00 | 11,840.00 | 11,850.00 | 11,619.99 | -4.13% | 85,858 |
| Nov 17, 2025 | 12,390.00 | 12,440.00 | 12,060.00 | 12,360.00 | 12,120.09 | 3.87% | 92,467 |
| Nov 14, 2025 | 11,950.00 | 12,140.00 | 11,690.00 | 11,900.00 | 11,669.02 | -2.38% | 69,944 |
| Nov 13, 2025 | 12,190.00 | 12,270.00 | 12,040.00 | 12,190.00 | 11,953.39 | 0.08% | 57,086 |
| Nov 12, 2025 | 12,040.00 | 12,290.00 | 11,950.00 | 12,180.00 | 11,943.59 | 1.25% | 80,124 |
| Nov 11, 2025 | 12,110.00 | 12,170.00 | 11,890.00 | 12,030.00 | 11,796.50 | -0.33% | 66,648 |
| Nov 10, 2025 | 11,750.00 | 12,170.00 | 11,690.00 | 12,070.00 | 11,835.72 | 3.25% | 75,884 |
| Nov 7, 2025 | 11,780.00 | 11,980.00 | 11,540.00 | 11,690.00 | 11,463.10 | -3.47% | 102,961 |
| Nov 6, 2025 | 12,220.00 | 12,220.00 | 11,870.00 | 12,110.00 | 11,874.95 | 1.25% | 54,881 |
| Nov 5, 2025 | 12,150.00 | 12,250.00 | 11,630.00 | 11,960.00 | 11,727.86 | -3.00% | 179,289 |
| Nov 4, 2025 | 12,670.00 | 12,740.00 | 12,320.00 | 12,330.00 | 12,090.68 | -3.82% | 131,642 |
| Nov 3, 2025 | 13,070.00 | 13,080.00 | 12,600.00 | 12,820.00 | 12,571.16 | -1.61% | 146,924 |
| Oct 31, 2025 | 12,970.00 | 13,370.00 | 12,930.00 | 13,030.00 | 12,777.09 | 1.80% | 213,982 |
| Oct 30, 2025 | 13,920.00 | 13,970.00 | 12,720.00 | 12,800.00 | 12,551.55 | -0.23% | 444,694 |
| Oct 29, 2025 | 12,920.00 | 13,000.00 | 12,740.00 | 12,830.00 | 12,580.97 | 0.16% | 109,000 |
| Oct 28, 2025 | 12,830.00 | 12,850.00 | 12,550.00 | 12,810.00 | 12,561.36 | 0.63% | 116,043 |
| Oct 27, 2025 | 12,860.00 | 12,980.00 | 12,640.00 | 12,730.00 | 12,482.91 | -0.93% | 127,692 |
| Oct 24, 2025 | 13,000.00 | 13,050.00 | 12,520.00 | 12,850.00 | 12,600.58 | -0.70% | 155,140 |
| Oct 23, 2025 | 13,170.00 | 13,310.00 | 12,850.00 | 12,940.00 | 12,688.84 | -3.72% | 190,347 |
| Oct 22, 2025 | 13,270.00 | 13,450.00 | 12,740.00 | 13,440.00 | 13,179.13 | 6.25% | 389,770 |
| Oct 21, 2025 | 12,400.00 | 13,040.00 | 12,400.00 | 12,650.00 | 12,404.46 | 2.93% | 421,578 |
| Oct 20, 2025 | 12,430.00 | 12,430.00 | 12,000.00 | 12,290.00 | 12,051.45 | 1.49% | 218,567 |
| Oct 17, 2025 | 11,860.00 | 12,330.00 | 11,830.00 | 12,110.00 | 11,874.95 | 1.34% | 301,867 |
| Oct 16, 2025 | 12,000.00 | 12,650.00 | 11,830.00 | 11,950.00 | 11,718.05 | 6.22% | 774,513 |
| Oct 15, 2025 | 11,060.00 | 11,280.00 | 11,040.00 | 11,250.00 | 11,031.64 | 1.26% | 35,890 |
| Oct 14, 2025 | 10,910.00 | 11,210.00 | 10,910.00 | 11,110.00 | 10,894.36 | 2.02% | 60,287 |
| Oct 13, 2025 | 10,800.00 | 10,970.00 | 10,670.00 | 10,890.00 | 10,678.63 | -0.37% | 56,137 |
| Oct 10, 2025 | 10,910.00 | 11,000.00 | 10,800.00 | 10,930.00 | 10,717.85 | -0.27% | 49,877 |
| Oct 2, 2025 | 10,740.00 | 11,220.00 | 10,740.00 | 10,960.00 | 10,747.27 | 2.33% | 75,784 |