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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11,260	11,240	11,240	11,290	11,020	256,192
February 19, 2026	10,790	11,110	11,110	11,200	10,780	289,748
February 13, 2026	10,880	10,780	10,780	10,890	10,700	154,573
February 12, 2026	10,840	10,950	10,950	10,990	10,620	147,461
February 11, 2026	10,540	10,740	10,740	10,750	10,300	160,470
February 10, 2026	10,590	10,540	10,540	10,660	10,500	92,241
February 09, 2026	10,440	10,480	10,480	10,640	10,320	109,467
February 06, 2026	10,590	10,290	10,290	10,590	10,140	168,183
February 05, 2026	10,900	10,680	10,680	11,040	10,600	130,555
February 04, 2026	10,920	10,990	10,990	11,070	10,730	192,916
February 03, 2026	10,700	10,830	10,830	10,830	10,540	145,946
February 02, 2026	10,610	10,560	10,560	11,120	10,340	311,161
January 30, 2026	10,790	10,660	10,660	10,790	10,510	292,499
January 29, 2026	10,360	10,510	10,510	10,530	10,090	248,813
January 28, 2026	10,520	10,320	10,320	10,560	10,260	205,795
January 27, 2026	10,490	10,450	10,450	10,550	10,300	170,971
January 26, 2026	11,150	10,750	10,750	11,160	10,730	167,662
January 23, 2026	10,770	11,000	11,000	11,040	10,690	294,917
January 22, 2026	10,920	10,630	10,630	11,250	10,580	252,940
January 21, 2026	10,500	10,790	10,790	10,920	10,470	331,453
January 20, 2026	11,000	10,820	10,820	11,000	10,380	262,841
January 19, 2026	11,370	11,000	11,000	11,380	10,820	614,755
January 16, 2026	10,450	10,670	10,670	11,990	10,450	2.36M
January 15, 2026	10,040	10,010	10,010	10,090	9,790	137,699
January 14, 2026	9,900	10,010	10,010	10,180	9,850	117,370
January 13, 2026	9,470	9,900	9,920	10,400	9,470	326,539
January 12, 2026	9,530	9,470	9,470	9,880	9,420	87,103
January 09, 2026	9,150	9,500	9,500	9,510	9,060	83,909
January 08, 2026	9,350	9,140	9,140	9,400	9,070	79,342
January 07, 2026	9,340	9,340	9,340	9,510	9,200	84,349
January 06, 2026	9,480	9,340	9,340	9,780	9,300	94,155
January 05, 2026	9,620	9,450	9,450	9,800	9,400	107,878
January 02, 2026	9,680	9,620	9,620	9,820	9,560	79,491
December 30, 2025	9,720	9,650	9,650	9,790	9,580	25,604
December 29, 2025	9,680	9,650	9,650	9,740	9,540	21,848
December 26, 2025	9,860	9,770	9,570	9,880	9,690	31,125
December 24, 2025	9,790	9,850	9,850	9,940	9,750	18,139
December 23, 2025	10,050	9,800	9,800	10,070	9,600	42,880
December 22, 2025	9,900	9,970	9,970	10,000	9,840	50,920
December 19, 2025	9,830	9,850	9,850	9,930	9,650	45,649
December 18, 2025	9,760	9,820	9,820	9,970	9,660	42,729
December 17, 2025	9,780	9,810	9,810	9,950	9,780	44,142
December 16, 2025	10,010	9,800	9,800	10,080	9,780	36,651
December 15, 2025	10,070	9,980	9,980	10,190	9,930	51,537
December 12, 2025	10,020	10,130	10,130	10,150	9,970	35,714
December 11, 2025	9,990	10,020	10,020	10,100	9,890	40,243
December 10, 2025	10,210	9,950	9,950	10,210	9,890	44,183
December 09, 2025	10,080	10,120	10,120	10,170	9,990	39,127
December 08, 2025	10,350	10,200	10,200	10,380	10,080	73,658
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

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