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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	10,930	10,510	10,510	11,060	10,500	217,492
July 03, 2025	11,400	11,000	11,000	11,400	10,890	414,171
July 02, 2025	12,100	11,570	11,570	12,150	10,740	671,332
July 01, 2025	10,200	11,440	11,440	11,850	10,120	1.01M
June 30, 2025	9,850	9,900	9,900	10,100	9,850	141,078
June 27, 2025	10,010	9,820	9,820	10,240	9,760	204,545
June 26, 2025	10,250	9,980	9,980	10,430	9,970	212,396
June 25, 2025	10,030	10,250	10,250	10,580	9,940	370,141
June 24, 2025	9,890	10,000	10,000	10,590	9,890	592,893
June 23, 2025	9,850	9,780	9,780	9,950	9,650	220,197
June 20, 2025	10,340	10,010	10,010	10,340	9,980	253,551
June 19, 2025	10,490	10,310	10,310	10,640	10,200	178,723
June 18, 2025	10,840	10,330	10,330	10,840	10,320	254,269
June 17, 2025	10,830	10,900	10,900	11,100	10,580	408,622
June 16, 2025	9,530	10,810	10,810	10,950	9,430	996,343
June 13, 2025	9,920	9,570	9,570	9,920	9,550	339,690
June 12, 2025	10,000	9,910	9,910	10,060	9,790	214,009
June 11, 2025	9,830	10,000	10,000	10,030	9,740	325,548
June 10, 2025	10,100	9,810	9,810	10,120	9,680	417,397
June 09, 2025	10,400	9,990	9,990	10,620	9,950	653,052
June 05, 2025	10,380	10,230	10,230	10,400	10,010	602,305
June 04, 2025	9,750	10,260	10,260	10,600	9,500	2.39M
June 02, 2025	9,540	9,540	9,540	9,650	9,320	644,069
May 30, 2025	9,860	9,460	9,460	9,990	9,200	1M
May 29, 2025	8,640	10,070	10,070	10,430	8,520	4.68M
May 28, 2025	8,120	8,530	8,530	8,670	8,050	373,455
May 27, 2025	8,030	8,010	8,010	8,130	7,880	125,793
May 26, 2025	7,870	8,030	8,030	8,030	7,760	112,508
May 23, 2025	8,230	7,870	7,870	8,230	7,810	176,524
May 22, 2025	8,490	8,250	8,250	8,490	8,080	193,558

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