Seoyon Co., Ltd. - 007860.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	8,980	8,930	8,930	9,030	8,890	25,380
September 26, 2025	8,990	8,900	8,900	9,090	8,800	48,573
September 25, 2025	9,110	8,990	8,990	9,170	8,930	41,296
September 24, 2025	9,200	9,110	9,110	9,310	9,080	32,995
September 23, 2025	9,200	9,230	9,230	9,390	9,200	28,211
September 22, 2025	9,420	9,310	9,310	9,420	9,220	24,407
September 19, 2025	9,510	9,320	9,320	9,640	9,110	67,859
September 18, 2025	9,340	9,520	9,520	9,550	9,340	44,931
September 17, 2025	9,440	9,390	9,390	9,460	9,260	34,759
September 16, 2025	9,480	9,390	9,390	9,510	9,370	42,721
September 15, 2025	9,460	9,480	9,480	9,780	9,330	86,448
September 12, 2025	9,410	9,430	9,430	9,490	9,320	34,047
September 11, 2025	9,480	9,400	9,400	9,560	9,330	34,944
September 10, 2025	9,400	9,470	9,470	9,510	9,360	41,333
September 09, 2025	9,060	9,280	9,280	9,450	9,060	32,005
September 08, 2025	9,200	9,120	9,120	9,200	9,010	28,154
September 05, 2025	9,260	9,210	9,210	9,310	9,110	33,749
September 04, 2025	9,270	9,260	9,260	9,280	9,140	27,855
September 03, 2025	9,010	9,270	9,270	9,310	8,960	42,086
September 02, 2025	9,070	9,040	9,040	9,110	8,960	22,452
September 01, 2025	9,170	9,040	9,040	9,260	9,010	48,604
August 29, 2025	9,400	9,170	9,170	9,420	9,130	71,566
August 28, 2025	9,060	9,300	9,300	9,450	8,970	121,641
August 27, 2025	9,030	9,050	9,050	9,140	8,930	37,056
August 26, 2025	8,940	9,030	9,030	9,060	8,870	28,534
August 25, 2025	9,060	8,990	8,990	9,060	8,860	34,155
August 22, 2025	8,920	8,920	8,920	9,080	8,860	26,643
August 21, 2025	8,960	8,900	8,900	9,050	8,880	40,649
August 20, 2025	8,850	8,920	8,920	8,920	8,650	68,872
August 19, 2025	8,980	8,960	8,960	9,090	8,850	48,730
August 18, 2025	9,100	9,030	9,030	9,180	8,900	62,944
August 14, 2025	9,260	9,170	9,170	9,340	9,120	44,787
August 13, 2025	9,340	9,330	9,330	9,390	9,160	45,949
August 12, 2025	9,250	9,260	9,260	9,400	9,220	44,059
August 11, 2025	9,340	9,210	9,210	9,350	9,040	80,666
August 08, 2025	9,500	9,260	9,260	9,500	9,210	87,433
August 07, 2025	9,610	9,450	9,450	9,640	9,370	59,505
August 06, 2025	9,350	9,490	9,490	9,530	9,300	57,637
August 05, 2025	9,550	9,420	9,420	9,640	9,350	56,029
August 04, 2025	9,400	9,490	9,490	9,540	9,280	61,663
August 01, 2025	9,860	9,430	9,430	9,900	9,400	245,874
July 31, 2025	10,590	10,070	10,070	10,590	9,900	174,394
July 30, 2025	10,320	10,240	10,240	10,410	10,100	72,688
July 29, 2025	10,390	10,300	10,300	10,410	10,050	66,644
July 28, 2025	10,420	10,330	10,330	10,510	10,160	80,119
July 25, 2025	10,520	10,410	10,410	10,690	10,400	80,928
July 24, 2025	11,160	10,520	10,520	11,180	10,470	222,988
July 23, 2025	11,300	11,120	11,120	11,430	11,050	178,183
July 22, 2025	11,300	11,060	11,060	11,320	10,840	101,150
July 21, 2025	11,350	11,150	11,150	11,460	11,090	59,660
July 18, 2025	11,710	11,300	11,300	11,780	11,200	144,636
July 17, 2025	11,670	11,650	11,650	11,820	11,360	121,626
July 16, 2025	12,400	11,650	11,650	12,440	11,640	213,877
July 15, 2025	11,890	12,370	12,370	12,470	11,520	459,414
July 14, 2025	10,930	11,920	11,920	12,080	10,930	377,286
July 11, 2025	11,240	10,950	10,950	11,410	10,920	124,073
July 10, 2025	11,260	11,090	11,090	11,330	10,870	148,662
July 09, 2025	10,750	10,950	10,950	11,210	10,610	155,737
July 08, 2025	10,280	10,680	10,680	10,770	10,150	123,879
July 07, 2025	10,320	10,320	10,320	10,460	10,200	113,119

Seoyon Co., Ltd. (007860.KS) KSC