Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 067830.KO stock page

Savezone I C historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-262,225.002,245.002,220.002,235.002,181.8612,151
2024-07-252,260.002,260.002,220.002,225.002,172.1040,126
2024-07-242,255.002,275.002,230.002,260.002,206.2774,732
2024-07-232,275.002,290.002,255.002,255.002,201.3929,154
2024-07-222,295.002,295.002,260.002,290.002,235.5515,441
2024-07-192,300.002,300.002,275.002,295.002,240.4343,131
2024-07-182,335.002,335.002,275.002,290.002,235.5569,055
2024-07-172,330.002,345.002,310.002,330.002,274.6040,965
2024-07-162,335.002,335.002,295.002,310.002,255.0854,716
2024-07-152,335.002,340.002,305.002,330.002,274.6037,140
2024-07-122,320.002,345.002,315.002,325.002,269.7224,995
2024-07-112,335.002,335.002,320.002,335.002,279.4817,598
2024-07-102,330.002,355.002,325.002,335.002,279.4814,335
2024-07-092,325.002,345.002,315.002,330.002,274.6011,364
2024-07-082,335.002,345.002,305.002,330.002,274.6036,421
2024-07-052,330.002,350.002,315.002,330.002,274.6032,440
2024-07-042,350.002,350.002,300.002,335.002,279.4892,490
2024-07-032,360.002,360.002,305.002,335.002,279.4842,385
2024-07-022,370.002,375.002,345.002,345.002,289.2513,474
2024-07-012,375.002,380.002,365.002,375.002,318.5310,070
2024-06-282,345.002,380.002,340.002,365.002,308.7727,456
2024-06-272,350.002,350.002,305.002,340.002,284.36174,743
2024-06-262,340.002,360.002,335.002,345.002,289.2527,577
2024-06-252,365.002,375.002,330.002,340.002,284.3667,355
2024-06-242,395.002,395.002,355.002,370.002,313.6515,935
2024-06-212,390.002,400.002,365.002,380.002,323.4128,232
2024-06-202,395.002,395.002,370.002,390.002,333.188,838
2024-06-192,380.002,405.002,370.002,385.002,328.2930,648
2024-06-182,385.002,400.002,375.002,385.002,328.2915,565
2024-06-172,390.002,415.002,360.002,385.002,328.2974,466
2024-06-142,365.002,385.002,340.002,380.002,323.4120,123
2024-06-132,350.002,375.002,345.002,355.002,299.0129,032
2024-06-122,365.002,365.002,335.002,345.002,289.2520,450
2024-06-112,365.002,365.002,335.002,365.002,308.7711,688
2024-06-102,330.002,395.002,325.002,360.002,303.8929,763
2024-06-072,365.002,375.002,340.002,345.002,289.2551,723
2024-06-052,370.002,385.002,340.002,370.002,313.6527,806
2024-06-042,340.002,370.002,335.002,370.002,313.6522,367
2024-06-032,330.002,375.002,320.002,340.002,284.3694,326
2024-05-312,325.002,345.002,310.002,320.002,264.8477,705
2024-05-302,360.002,365.002,325.002,340.002,284.3634,684
2024-05-292,395.002,395.002,345.002,355.002,299.0133,185
2024-05-282,380.002,390.002,370.002,370.002,313.6519,153
2024-05-272,380.002,395.002,370.002,380.002,323.4123,080
2024-05-242,370.002,395.002,365.002,380.002,323.4129,730
2024-05-232,360.002,395.002,355.002,390.002,333.1844,598
2024-05-222,410.002,410.002,360.002,365.002,308.7757,181
2024-05-212,400.002,430.002,370.002,400.002,342.9439,730
2024-05-202,425.002,425.002,370.002,395.002,338.0637,347
2024-05-172,405.002,415.002,385.002,400.002,342.9412,322
2024-05-162,400.002,445.002,370.002,410.002,352.7051,745
2024-05-142,400.002,405.002,380.002,395.002,338.0610,268
2024-05-132,405.002,405.002,375.002,380.002,323.419,371
2024-05-102,370.002,405.002,360.002,405.002,347.8288,475
2024-05-092,360.002,360.002,345.002,355.002,299.016,958
2024-05-082,360.002,360.002,340.002,360.002,303.8947,218
2024-05-072,365.002,390.002,340.002,360.002,303.8956,509
2024-05-032,365.002,380.002,350.002,365.002,308.774,894
2024-05-022,375.002,375.002,355.002,360.002,303.8912,840
2024-04-302,370.002,385.002,360.002,385.002,328.2926,770
← NewerPage 10 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2930.0000 KRW
2024-12-2730.0000 KRW
2023-12-2730.0000 KRW
2022-12-2830.0000 KRW
2021-12-2930.0000 KRW
2020-12-2930.0000 KRW
2019-12-2730.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.