Seoyon E-Hwa Co., Ltd. - 200880.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16,650	16,690	16,690	16,900	16,490	743,598
February 19, 2026	15,670	16,250	16,250	16,360	15,630	447,442
February 13, 2026	15,520	15,400	15,400	15,560	15,340	155,611
February 12, 2026	15,840	15,800	15,800	16,040	15,500	392,511
February 11, 2026	15,250	15,530	15,530	15,600	15,020	214,543
February 10, 2026	15,500	15,300	15,300	15,700	15,210	195,648
February 09, 2026	15,140	15,140	15,140	15,530	14,950	277,550
February 06, 2026	14,910	14,870	14,870	15,050	14,520	224,623
February 05, 2026	15,850	15,430	15,430	15,950	15,230	347,304
February 04, 2026	16,040	15,850	15,850	16,250	15,680	525,799
February 03, 2026	15,220	15,320	15,320	15,320	14,930	216,075
February 02, 2026	14,940	14,920	14,920	15,510	14,750	310,156
January 30, 2026	15,490	15,070	15,070	15,490	15,070	293,701
January 29, 2026	15,180	15,200	15,200	15,430	14,750	342,385
January 28, 2026	15,140	14,950	14,950	15,190	14,860	216,176
January 27, 2026	14,450	14,830	14,830	14,880	14,410	218,252
January 26, 2026	14,950	15,000	15,000	15,110	14,880	332,443
January 23, 2026	15,410	15,110	15,110	15,450	14,980	374,638
January 22, 2026	16,500	15,570	15,570	16,680	15,450	732,607
January 21, 2026	14,890	16,210	16,210	16,450	14,830	1.59M
January 20, 2026	16,650	15,590	15,590	16,650	15,510	950,321
January 19, 2026	17,160	16,700	16,700	17,360	16,120	2.47M
January 16, 2026	15,850	16,210	16,210	18,310	15,400	6.96M
January 15, 2026	13,510	14,090	14,090	14,190	13,280	466,686
January 14, 2026	13,660	13,540	13,540	13,860	13,400	209,837
January 13, 2026	13,300	13,440	13,440	13,700	13,000	292,435
January 12, 2026	13,750	13,360	13,360	13,760	13,180	234,754
January 09, 2026	12,700	13,570	13,570	13,600	12,600	320,522
January 08, 2026	13,170	12,520	12,520	13,190	12,520	174,163
January 07, 2026	12,930	12,960	12,960	13,210	12,830	159,961
January 06, 2026	13,050	12,870	12,870	13,280	12,810	158,986
January 05, 2026	12,990	12,950	12,950	13,050	12,790	96,054
January 02, 2026	13,050	13,000	13,000	13,160	12,810	101,498
December 30, 2025	12,900	13,000	13,000	13,180	12,880	79,722
December 29, 2025	12,750	12,850	12,850	12,910	12,570	58,444
December 26, 2025	13,080	12,880	12,880	13,170	12,850	123,498
December 24, 2025	12,920	13,020	13,020	13,050	12,800	86,070
December 23, 2025	13,130	12,820	12,820	13,140	12,800	83,180
December 22, 2025	13,050	13,130	13,130	13,280	12,980	163,153
December 19, 2025	12,990	12,920	12,920	13,140	12,810	110,341
December 18, 2025	12,900	12,920	12,920	13,020	12,700	102,521
December 17, 2025	12,620	12,790	12,790	13,060	12,620	58,092
December 16, 2025	12,940	12,590	12,590	12,990	12,580	80,969
December 15, 2025	12,820	12,940	12,940	12,990	12,730	35,480
December 12, 2025	12,900	12,970	12,970	13,080	12,870	47,082
December 11, 2025	13,010	12,870	12,870	13,040	12,770	57,193
December 10, 2025	13,260	12,950	12,950	13,260	12,880	67,154
December 09, 2025	13,160	13,180	13,180	13,220	12,860	92,649
December 08, 2025	13,630	13,300	13,300	13,630	13,160	111,274
December 05, 2025	13,150	13,430	13,430	13,450	13,070	140,573
December 04, 2025	13,290	13,310	13,310	13,430	13,150	118,679
December 03, 2025	12,990	13,180	13,180	13,270	12,950	147,006
December 02, 2025	12,660	12,990	12,990	13,080	12,610	141,439
December 01, 2025	12,540	12,580	12,580	12,770	12,490	79,208
November 28, 2025	12,370	12,490	12,490	12,680	12,210	134,318
November 27, 2025	12,070	12,200	12,200	12,300	12,020	58,497
November 26, 2025	11,710	12,020	12,020	12,040	11,680	39,178
November 25, 2025	11,750	11,620	11,620	11,870	11,610	58,787
November 24, 2025	11,840	11,640	11,640	11,890	11,620	53,909
November 21, 2025	11,720	11,720	11,720	11,870	11,570	55,761

Seoyon E-Hwa Co., Ltd. (200880.KS) KSC