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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	10,010	10,250	10,250	10,270	9,350	91,296
December 04, 2025	10,150	10,100	10,100	10,260	10,030	59,147
December 03, 2025	9,770	9,970	9,970	10,010	9,660	81,143
December 02, 2025	9,420	9,730	9,730	9,760	9,420	60,839
December 01, 2025	9,480	9,480	9,480	9,700	9,410	38,244
November 28, 2025	9,310	9,410	9,410	9,500	9,310	26,015
November 27, 2025	9,300	9,340	9,340	9,600	9,250	18,661
November 26, 2025	9,090	9,280	9,280	9,290	9,080	24,900
November 25, 2025	9,140	9,060	9,060	9,240	9,000	27,464
November 24, 2025	9,280	9,080	9,080	9,340	9,080	23,944
November 21, 2025	9,110	9,180	9,180	9,310	9,000	38,485
November 20, 2025	9,220	9,290	9,290	9,340	9,080	30,820
November 19, 2025	9,110	9,090	9,090	9,240	8,900	27,594
November 18, 2025	9,310	9,060	9,060	9,360	9,060	41,890
November 17, 2025	9,400	9,340	9,340	9,500	9,270	23,232
November 14, 2025	9,380	9,230	9,230	9,420	9,200	28,992
November 13, 2025	9,460	9,450	9,450	9,490	9,380	22,062
November 12, 2025	9,420	9,450	9,450	9,540	9,270	38,641
November 11, 2025	9,460	9,350	9,350	9,550	9,270	48,417
November 10, 2025	9,020	9,460	9,460	9,580	9,020	96,677
November 07, 2025	8,800	9,000	9,000	9,030	8,750	39,375
November 06, 2025	8,960	9,030	9,030	9,130	8,800	31,196
November 05, 2025	9,100	8,870	8,870	9,190	8,700	78,076
November 04, 2025	9,210	9,150	9,150	9,350	9,120	55,067
November 03, 2025	9,460	9,270	9,270	9,490	9,240	72,465
October 31, 2025	9,470	9,460	9,460	9,610	9,420	55,562
October 30, 2025	9,890	9,420	9,420	9,900	9,400	126,485
October 29, 2025	9,390	9,340	9,340	9,460	9,290	31,867
October 28, 2025	9,460	9,340	9,340	9,460	9,170	36,966
October 27, 2025	9,330	9,360	9,360	9,460	9,300	55,225
October 24, 2025	9,420	9,330	9,330	9,480	9,230	31,098
October 23, 2025	9,570	9,340	9,340	9,600	9,300	52,694
October 22, 2025	9,470	9,600	9,600	9,900	9,320	98,576
October 21, 2025	9,350	9,320	9,320	9,620	9,270	103,679
October 20, 2025	9,370	9,270	9,270	9,370	9,030	29,537
October 17, 2025	9,170	9,190	9,190	9,340	9,000	45,924
October 16, 2025	9,270	9,140	9,140	9,480	9,100	92,575
October 15, 2025	8,710	8,890	8,890	8,950	8,710	16,236
October 14, 2025	8,700	8,750	8,750	9,100	8,670	32,857
October 13, 2025	8,630	8,670	8,670	8,750	8,490	45,259
October 10, 2025	8,950	8,710	8,710	8,970	8,600	53,407
October 02, 2025	8,850	8,860	8,860	9,090	8,810	42,317
October 01, 2025	8,830	8,770	8,770	8,900	8,750	22,179
September 30, 2025	8,860	8,820	8,820	8,940	8,760	21,839
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

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