Sevenbrau Co.,Ltd. (XKON:267080)
South Korea
· Delayed Price · Currency is KRW 486.00
+15.00 (3.18%)
At close: May 28, 2025
Sevenbrau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 401.00 | 539.00 | 401.00 | 486.00 | 486.00 | 3.18% | 5,699 |
| May 27, 2025 | 444.00 | 583.00 | 442.00 | 471.00 | 471.00 | -9.42% | 7,503 |
| May 26, 2025 | 552.00 | 599.00 | 470.00 | 520.00 | 520.00 | -5.80% | 16,059 |
| May 23, 2025 | 552.00 | 683.00 | 552.00 | 552.00 | 552.00 | -14.95% | 2,979 |
| May 22, 2025 | 600.00 | 690.00 | 510.00 | 649.00 | 649.00 | 8.17% | 3,033 |
| May 21, 2025 | 700.00 | 700.00 | 600.00 | 600.00 | 600.00 | -12.92% | 612 |
| May 20, 2025 | 689.00 | 689.00 | 530.00 | 689.00 | 689.00 | 14.83% | 3 |
| May 19, 2025 | 560.00 | 600.00 | 550.00 | 600.00 | 600.00 | 1.69% | 4,660 |
| May 16, 2025 | 550.00 | 600.00 | 506.00 | 590.00 | 590.00 | -0.84% | 9,474 |
| May 15, 2025 | 596.00 | 630.00 | 595.00 | 595.00 | 595.00 | -14.88% | 8,641 |
| May 14, 2025 | 800.00 | 800.00 | 612.00 | 699.00 | 699.00 | -2.78% | 11,295 |
| May 13, 2025 | 724.00 | 724.00 | 719.00 | 719.00 | 719.00 | 14.13% | 7 |
| May 12, 2025 | 700.00 | 740.00 | 630.00 | 630.00 | 630.00 | -3.23% | 58 |
| May 9, 2025 | 699.00 | 699.00 | 611.00 | 651.00 | 651.00 | 1.72% | 12,092 |
| May 8, 2025 | 860.00 | 860.00 | 640.00 | 640.00 | 640.00 | -14.67% | 19,375 |
| May 7, 2025 | 700.00 | 797.00 | 700.00 | 750.00 | 750.00 | -6.25% | 5 |
| May 2, 2025 | 805.00 | 805.00 | 700.00 | 800.00 | 800.00 | 14.29% | 16 |
| Apr 30, 2025 | 925.00 | 925.00 | 700.00 | 700.00 | 700.00 | -13.04% | 121 |
| Apr 29, 2025 | 1,058.00 | 1,058.00 | 800.00 | 805.00 | 805.00 | -12.50% | 76 |
| Apr 28, 2025 | 888.00 | 920.00 | 888.00 | 920.00 | 920.00 | 14.57% | 13 |
| Apr 25, 2025 | 1,010.00 | 1,010.00 | 803.00 | 803.00 | 803.00 | -14.94% | 2,150 |
| Apr 24, 2025 | 946.00 | 946.00 | 880.00 | 944.00 | 944.00 | 14.70% | 498 |
| Apr 23, 2025 | 823.00 | 823.00 | 740.00 | 823.00 | 823.00 | 14.94% | 3,550 |
| Apr 22, 2025 | 716.00 | 716.00 | 670.00 | 716.00 | 716.00 | 14.93% | 4,196 |
| Apr 21, 2025 | 600.00 | 770.00 | 600.00 | 623.00 | 623.00 | -7.15% | 278 |
| Apr 18, 2025 | 800.00 | 898.00 | 671.00 | 671.00 | 671.00 | -14.08% | 128 |
| Apr 17, 2025 | 782.00 | 782.00 | 680.00 | 781.00 | 781.00 | 14.85% | 3,104 |
| Apr 16, 2025 | 920.00 | 920.00 | 680.00 | 680.00 | 680.00 | -15.00% | 255 |
| Apr 15, 2025 | 1,075.00 | 1,075.00 | 800.00 | 800.00 | 800.00 | -14.44% | 127 |
| Apr 14, 2025 | 1,098.00 | 1,098.00 | 935.00 | 935.00 | 935.00 | -14.92% | 110 |
| Apr 11, 2025 | 1,190.00 | 1,190.00 | 1,017.00 | 1,099.00 | 1,099.00 | -8.11% | 106 |
| Apr 10, 2025 | 1,197.00 | 1,197.00 | 1,018.00 | 1,196.00 | 1,196.00 | -0.08% | 56 |
| Apr 9, 2025 | 1,200.00 | 1,200.00 | 949.00 | 1,197.00 | 1,197.00 | 7.26% | 620 |
| Apr 8, 2025 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 1.73% | 2 |
| Apr 7, 2025 | 1,300.00 | 1,300.00 | 1,097.00 | 1,097.00 | 1,097.00 | -14.96% | 565 |
| Apr 4, 2025 | 1,200.00 | 1,290.00 | 1,100.00 | 1,290.00 | 1,290.00 | 7.50% | 14 |
| Apr 3, 2025 | 1,100.00 | 1,200.00 | 1,100.00 | 1,200.00 | 1,200.00 | 0.17% | 51 |
| Apr 2, 2025 | 1,200.00 | 1,200.00 | 1,000.00 | 1,198.00 | 1,198.00 | 4.17% | 17 |
| Apr 1, 2025 | 1,200.00 | 1,300.00 | 1,100.00 | 1,150.00 | 1,150.00 | -4.17% | 79 |
| Mar 31, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 9.09% | 3 |
| Mar 28, 2025 | 1,200.00 | 1,264.00 | 1,000.00 | 1,100.00 | 1,100.00 | - | 1,068 |
| Mar 27, 2025 | 1,110.00 | 1,400.00 | 1,100.00 | 1,100.00 | 1,100.00 | -14.99% | 2,458 |
| Mar 26, 2025 | 1,105.00 | 1,388.00 | 1,105.00 | 1,294.00 | 1,294.00 | -0.46% | 1,323 |
| Mar 25, 2025 | 1,200.00 | 1,349.00 | 1,030.00 | 1,300.00 | 1,300.00 | 8.33% | 1,944 |
| Mar 24, 2025 | 1,599.00 | 1,599.00 | 1,190.00 | 1,200.00 | 1,200.00 | -14.29% | 1,068 |
| Mar 21, 2025 | 1,699.00 | 1,699.00 | 1,400.00 | 1,400.00 | 1,400.00 | -14.58% | 1,017 |
| Mar 20, 2025 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | 2.44% | 2 |
| Mar 19, 2025 | 1,699.00 | 1,699.00 | 1,500.00 | 1,600.00 | 1,600.00 | -1.66% | 5 |
| Mar 18, 2025 | 1,699.00 | 1,699.00 | 1,401.00 | 1,627.00 | 1,627.00 | -1.27% | 3,959 |
| Mar 17, 2025 | 1,699.00 | 1,699.00 | 1,500.00 | 1,648.00 | 1,648.00 | 3.00% | 7 |
| Mar 14, 2025 | 1,699.00 | 1,699.00 | 1,500.00 | 1,600.00 | 1,600.00 | - | 2,271 |
| Mar 13, 2025 | 1,599.00 | 1,600.00 | 1,599.00 | 1,600.00 | 1,600.00 | 3.23% | 1,003 |
| Mar 12, 2025 | 1,599.00 | 1,599.00 | 1,400.00 | 1,550.00 | 1,550.00 | -2.52% | 194 |
| Mar 11, 2025 | 1,600.00 | 1,600.00 | 1,500.00 | 1,590.00 | 1,590.00 | -0.63% | 15 |
| Mar 10, 2025 | 1,650.00 | 1,650.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.06% | 1,006 |
| Mar 7, 2025 | 1,700.00 | 1,700.00 | 1,500.00 | 1,599.00 | 1,599.00 | -4.59% | 221 |
| Mar 6, 2025 | 1,700.00 | 1,700.00 | 1,500.00 | 1,676.00 | 1,676.00 | - | 26 |
| Mar 5, 2025 | 1,684.00 | 1,684.00 | 1,500.00 | 1,676.00 | 1,676.00 | -0.59% | 6 |
| Mar 4, 2025 | 1,687.00 | 1,687.00 | 1,440.00 | 1,686.00 | 1,686.00 | -0.06% | 166 |
| Feb 28, 2025 | 1,687.00 | 1,687.00 | 1,687.00 | 1,687.00 | 1,687.00 | -0.12% | 13 |
| Feb 27, 2025 | 1,699.00 | 1,699.00 | 1,443.00 | 1,689.00 | 1,689.00 | -0.47% | 117 |
| Feb 26, 2025 | 1,410.00 | 1,699.00 | 1,402.00 | 1,697.00 | 1,697.00 | 2.91% | 610 |
| Feb 25, 2025 | 1,768.00 | 1,768.00 | 1,600.00 | 1,649.00 | 1,649.00 | -5.66% | 16 |
| Feb 24, 2025 | 1,700.00 | 1,750.00 | 1,700.00 | 1,748.00 | 1,748.00 | 3.49% | 19 |
| Feb 21, 2025 | 1,700.00 | 1,700.00 | 1,500.00 | 1,689.00 | 1,689.00 | 1.75% | 315 |
| Feb 20, 2025 | 1,690.00 | 1,690.00 | 1,360.00 | 1,660.00 | 1,660.00 | 3.75% | 276 |
| Feb 19, 2025 | 1,600.00 | 1,780.00 | 1,400.00 | 1,600.00 | 1,600.00 | - | 45 |
| Feb 18, 2025 | 1,800.00 | 1,800.00 | 1,530.00 | 1,600.00 | 1,600.00 | -10.81% | 537 |
| Feb 17, 2025 | 1,700.00 | 1,800.00 | 1,700.00 | 1,794.00 | 1,794.00 | 5.84% | 26 |
| Feb 14, 2025 | 1,695.00 | 1,695.00 | 1,437.00 | 1,695.00 | 1,695.00 | 0.30% | 97 |
| Feb 13, 2025 | 1,800.00 | 1,900.00 | 1,496.00 | 1,690.00 | 1,690.00 | -3.98% | 76 |
| Feb 12, 2025 | 1,700.00 | 1,800.00 | 1,700.00 | 1,760.00 | 1,760.00 | 3.53% | 2,323 |
| Feb 11, 2025 | 1,600.00 | 1,780.00 | 1,360.00 | 1,700.00 | 1,700.00 | 6.32% | 5,091 |
| Feb 10, 2025 | 1,890.00 | 1,890.00 | 1,530.00 | 1,599.00 | 1,599.00 | -11.17% | 476 |
| Feb 7, 2025 | 1,890.00 | 1,890.00 | 1,800.00 | 1,800.00 | 1,800.00 | -2.70% | 17 |
| Feb 6, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 2.78% | 3 |
| Feb 5, 2025 | 1,900.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,800.00 | -4.76% | 10 |
| Feb 4, 2025 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | - | 8 |
| Feb 3, 2025 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | - | 3 |
| Jan 31, 2025 | 1,800.00 | 1,890.00 | 1,800.00 | 1,890.00 | 1,890.00 | 5.06% | 43 |
| Jan 24, 2025 | 1,900.00 | 1,900.00 | 1,530.00 | 1,799.00 | 1,799.00 | -0.06% | 194 |
| Jan 23, 2025 | 1,900.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 8 |
| Jan 22, 2025 | 1,900.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 1,129 |
| Jan 21, 2025 | 1,700.00 | 1,939.00 | 1,700.00 | 1,800.00 | 1,800.00 | -7.22% | 2,412 |
| Jan 20, 2025 | 2,100.00 | 2,100.00 | 1,940.00 | 1,940.00 | 1,940.00 | 2.11% | 6 |
| Jan 17, 2025 | 2,000.00 | 2,000.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1.60% | 6 |
| Jan 16, 2025 | 1,960.00 | 1,960.00 | 1,870.00 | 1,870.00 | 1,870.00 | -5.32% | 62 |
| Jan 15, 2025 | 1,970.00 | 1,975.00 | 1,969.00 | 1,975.00 | 1,975.00 | -0.20% | 2,602 |
| Jan 14, 2025 | 1,980.00 | 1,980.00 | 1,850.00 | 1,979.00 | 1,979.00 | -0.05% | 294 |
| Jan 13, 2025 | 2,100.00 | 2,200.00 | 1,900.00 | 1,980.00 | 1,980.00 | -4.35% | 4,179 |
| Jan 10, 2025 | 2,000.00 | 2,100.00 | 1,900.00 | 2,070.00 | 2,070.00 | 4.60% | 1,792 |
| Jan 9, 2025 | 1,988.00 | 2,000.00 | 1,856.00 | 1,979.00 | 1,979.00 | -0.50% | 2,199 |
| Jan 8, 2025 | 1,985.00 | 2,190.00 | 1,900.00 | 1,989.00 | 1,989.00 | - | 2,813 |
| Jan 7, 2025 | 2,200.00 | 2,200.00 | 1,870.00 | 1,989.00 | 1,989.00 | -9.59% | 4,158 |
| Jan 6, 2025 | 2,200.00 | 2,300.00 | 2,000.00 | 2,200.00 | 2,200.00 | -0.68% | 204 |
| Jan 3, 2025 | 2,300.00 | 2,395.00 | 2,100.00 | 2,215.00 | 2,215.00 | 0.68% | 325 |
| Jan 2, 2025 | 2,250.00 | 2,250.00 | 2,185.00 | 2,200.00 | 2,200.00 | -4.14% | 1,353 |
| Dec 30, 2024 | 2,300.00 | 2,300.00 | 2,180.00 | 2,295.00 | 2,295.00 | 1.10% | 153 |
| Dec 27, 2024 | 2,300.00 | 2,300.00 | 2,195.00 | 2,270.00 | 2,270.00 | -1.30% | 621 |
| Dec 26, 2024 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 0.22% | 3 |