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
2024-04-292,350.002,390.002,350.002,370.002,313.6523,599
2024-04-262,390.002,390.002,340.002,350.002,294.1348,728
2024-04-252,390.002,425.002,350.002,390.002,333.1849,045
2024-04-242,385.002,390.002,350.002,390.002,333.1821,747
2024-04-232,375.002,380.002,330.002,365.002,308.7744,072
2024-04-222,285.002,350.002,285.002,350.002,294.1341,824
2024-04-192,375.002,380.002,260.002,285.002,230.67106,242
2024-04-182,320.002,375.002,320.002,330.002,274.60199,627
2024-04-172,325.002,375.002,300.002,325.002,269.7286,076
2024-04-162,360.002,365.002,310.002,335.002,279.4825,108
2024-04-152,415.002,435.002,355.002,370.002,313.6553,530
2024-04-122,450.002,450.002,410.002,440.002,381.9917,661
2024-04-112,460.002,460.002,400.002,450.002,391.7534,166
2024-04-092,505.002,510.002,425.002,460.002,401.51143,474
2024-04-082,515.002,530.002,475.002,495.002,435.6868,287
2024-04-052,525.002,555.002,515.002,530.002,469.8549,180
2024-04-042,545.002,560.002,525.002,550.002,489.3752,366
2024-04-032,570.002,570.002,525.002,565.002,504.0252,117
2024-04-022,600.002,620.002,550.002,565.002,504.0245,934
2024-04-012,600.002,635.002,555.002,600.002,538.1867,474
2024-03-292,615.002,620.002,545.002,600.002,538.1845,113
2024-03-282,610.002,630.002,580.002,595.002,533.3046,636
2024-03-272,625.002,630.002,580.002,615.002,552.8351,395
2024-03-262,580.002,650.002,580.002,620.002,557.7141,887
2024-03-252,685.002,685.002,600.002,605.002,543.0672,111
2024-03-222,675.002,680.002,640.002,675.002,611.4042,339
2024-03-212,665.002,700.002,620.002,675.002,611.4052,174
2024-03-202,585.002,660.002,565.002,655.002,591.88107,387
2024-03-192,575.002,585.002,560.002,580.002,518.6651,881
2024-03-182,570.002,590.002,550.002,575.002,513.7825,899
2024-03-152,570.002,595.002,530.002,565.002,504.0260,834
2024-03-142,575.002,590.002,535.002,540.002,479.6125,563
2024-03-132,555.002,575.002,525.002,575.002,513.7837,040
2024-03-122,565.002,590.002,520.002,550.002,489.3758,836
2024-03-112,565.002,570.002,515.002,535.002,474.7383,799
2024-03-082,530.002,580.002,500.002,565.002,504.0256,656
2024-03-072,575.002,585.002,515.002,550.002,489.3770,209
2024-03-062,560.002,590.002,540.002,580.002,518.6655,560
2024-03-052,560.002,570.002,525.002,560.002,499.1346,967
2024-03-042,525.002,570.002,520.002,560.002,499.1387,457
2024-03-032,520.002,520.002,520.002,520.002,460.090
2024-02-292,555.002,565.002,515.002,520.002,460.0982,998
2024-02-282,490.002,515.002,470.002,505.002,445.4434,863
2024-02-272,515.002,535.002,455.002,515.002,455.20107,131
2024-02-262,635.002,635.002,480.002,515.002,455.20268,199
2024-02-232,675.002,675.002,615.002,640.002,577.23159,971
2024-02-222,645.002,675.002,620.002,675.002,611.4079,119
2024-02-212,730.002,730.002,630.002,660.002,596.76136,115
2024-02-202,810.002,855.002,690.002,735.002,669.97285,879
2024-02-192,650.002,795.002,640.002,795.002,728.55226,981
2024-02-162,675.002,675.002,565.002,640.002,577.23130,314
2024-02-152,635.002,660.002,565.002,590.002,528.42175,034
2024-02-142,660.002,665.002,605.002,635.002,572.35126,853
2024-02-132,710.002,750.002,640.002,665.002,601.64140,087
2024-02-082,740.002,740.002,625.002,710.002,645.57213,647
2024-02-072,650.002,770.002,635.002,740.002,674.85199,841
2024-02-062,855.003,040.002,600.002,615.002,552.83995,339
2024-02-052,900.003,005.002,725.002,845.002,777.36632,822
2024-02-042,900.002,900.002,900.002,900.002,831.050
2024-02-022,670.002,915.002,640.002,900.002,831.051,032,501
← NewerPage 11 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.