Seoyon E-Hwa Co., Ltd. (KRX:200880)
South Korea
· Delayed Price · Currency is KRW 14,630
+20 (0.14%)
Apr 29, 2026, 9:40 AM KST
Seoyon E-Hwa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14,350.00 | 14,780.00 | 14,210.00 | 14,610.00 | 14,610.00 | 2.60% | 186,155 |
| Apr 27, 2026 | 14,170.00 | 14,320.00 | 14,060.00 | 14,240.00 | 14,240.00 | 1.06% | 116,253 |
| Apr 24, 2026 | 14,260.00 | 14,260.00 | 13,950.00 | 14,090.00 | 14,090.00 | -1.47% | 84,971 |
| Apr 23, 2026 | 14,830.00 | 14,840.00 | 14,050.00 | 14,300.00 | 14,300.00 | -1.31% | 123,485 |
| Apr 22, 2026 | 14,480.00 | 14,500.00 | 14,090.00 | 14,490.00 | 14,490.00 | 2.99% | 139,433 |
| Apr 21, 2026 | 14,070.00 | 14,090.00 | 13,880.00 | 14,070.00 | 14,070.00 | 1.01% | 131,077 |
| Apr 20, 2026 | 14,000.00 | 14,030.00 | 13,860.00 | 13,930.00 | 13,930.00 | -0.64% | 56,645 |
| Apr 17, 2026 | 14,000.00 | 14,050.00 | 13,740.00 | 14,020.00 | 14,020.00 | 1.37% | 80,420 |
| Apr 16, 2026 | 13,940.00 | 14,090.00 | 13,790.00 | 13,830.00 | 13,830.00 | 1.10% | 110,438 |
| Apr 15, 2026 | 13,970.00 | 14,090.00 | 13,640.00 | 13,680.00 | 13,680.00 | 0.96% | 115,935 |
| Apr 14, 2026 | 13,400.00 | 14,500.00 | 13,290.00 | 13,550.00 | 13,550.00 | 3.44% | 239,159 |
| Apr 13, 2026 | 13,050.00 | 13,190.00 | 12,940.00 | 13,100.00 | 13,100.00 | -1.65% | 35,016 |
| Apr 10, 2026 | 13,400.00 | 13,440.00 | 13,190.00 | 13,320.00 | 13,320.00 | 1.22% | 52,631 |
| Apr 9, 2026 | 13,550.00 | 13,550.00 | 13,090.00 | 13,160.00 | 13,160.00 | -2.52% | 66,278 |
| Apr 8, 2026 | 13,290.00 | 13,630.00 | 13,220.00 | 13,500.00 | 13,500.00 | 5.63% | 91,163 |
| Apr 7, 2026 | 13,070.00 | 13,140.00 | 12,610.00 | 12,780.00 | 12,780.00 | -1.54% | 59,517 |
| Apr 6, 2026 | 13,190.00 | 13,190.00 | 12,400.00 | 12,980.00 | 12,980.00 | -1.22% | 39,020 |
| Apr 3, 2026 | 13,060.00 | 13,180.00 | 12,900.00 | 13,140.00 | 13,140.00 | 2.18% | 48,619 |
| Apr 2, 2026 | 13,590.00 | 13,650.00 | 12,750.00 | 12,860.00 | 12,860.00 | -4.39% | 112,216 |
| Apr 1, 2026 | 13,190.00 | 13,540.00 | 13,140.00 | 13,450.00 | 13,450.00 | 5.57% | 52,469 |
| Mar 31, 2026 | 13,040.00 | 13,270.00 | 12,740.00 | 12,740.00 | 12,740.00 | -3.48% | 63,609 |
| Mar 30, 2026 | 13,220.00 | 13,370.00 | 12,900.00 | 13,200.00 | 13,200.00 | -4.21% | 62,608 |
| Mar 27, 2026 | 13,360.00 | 13,800.00 | 13,290.00 | 13,780.00 | 13,780.00 | 0.58% | 55,449 |
| Mar 26, 2026 | 14,040.00 | 14,040.00 | 13,700.00 | 13,700.00 | 13,700.00 | -2.49% | 70,214 |
| Mar 25, 2026 | 14,000.00 | 14,240.00 | 13,950.00 | 14,050.00 | 14,050.00 | 2.11% | 60,815 |
| Mar 24, 2026 | 13,810.00 | 14,110.00 | 13,550.00 | 13,760.00 | 13,760.00 | 3.69% | 109,185 |
| Mar 23, 2026 | 13,920.00 | 13,970.00 | 13,270.00 | 13,270.00 | 13,270.00 | -7.01% | 98,232 |
| Mar 20, 2026 | 13,690.00 | 14,320.00 | 13,600.00 | 14,270.00 | 14,270.00 | 4.85% | 110,411 |
| Mar 19, 2026 | 13,840.00 | 13,840.00 | 13,600.00 | 13,610.00 | 13,610.00 | -3.48% | 89,485 |
| Mar 18, 2026 | 14,200.00 | 14,290.00 | 13,950.00 | 14,100.00 | 14,100.00 | 0.86% | 90,637 |
| Mar 17, 2026 | 14,330.00 | 14,410.00 | 13,940.00 | 13,980.00 | 13,980.00 | -0.07% | 82,312 |
| Mar 16, 2026 | 14,430.00 | 14,430.00 | 13,830.00 | 13,990.00 | 13,990.00 | -3.78% | 112,680 |
| Mar 13, 2026 | 14,550.00 | 14,790.00 | 14,250.00 | 14,540.00 | 14,540.00 | -3.71% | 117,600 |
| Mar 12, 2026 | 14,960.00 | 15,300.00 | 14,580.00 | 15,100.00 | 15,100.00 | 3.71% | 190,983 |
| Mar 11, 2026 | 14,790.00 | 15,340.00 | 14,410.00 | 14,560.00 | 14,560.00 | 4.00% | 375,578 |
| Mar 10, 2026 | 13,750.00 | 14,360.00 | 13,650.00 | 14,000.00 | 14,000.00 | 8.19% | 224,725 |
| Mar 9, 2026 | 13,150.00 | 13,200.00 | 12,510.00 | 12,940.00 | 12,940.00 | -7.64% | 180,523 |
| 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% | 380,221 |
| Mar 3, 2026 | 15,940.00 | 16,100.00 | 15,000.00 | 15,000.00 | 15,000.00 | -9.58% | 286,827 |
| 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% | 557,879 |
| Feb 24, 2026 | 16,100.00 | 16,190.00 | 15,770.00 | 16,030.00 | 16,030.00 | -2.32% | 192,478 |
| 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% | 731,724 |
| 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% | 310,156 |
| 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% | 374,638 |
| 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% | 1,585,097 |
| 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% | 6,910,487 |
| 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 | 12,830.00 | 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 |