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
2024-02-012,435.002,740.002,435.002,670.002,606.52569,226
2024-01-312,485.002,485.002,405.002,455.002,396.63100,210
2024-01-302,410.002,510.002,390.002,460.002,401.51182,923
2024-01-292,330.002,385.002,305.002,385.002,328.2960,109
2024-01-262,315.002,340.002,310.002,330.002,274.6020,802
2024-01-252,335.002,350.002,300.002,320.002,264.8435,693
2024-01-242,340.002,345.002,300.002,335.002,279.4813,497
2024-01-232,325.002,340.002,305.002,340.002,284.368,523
2024-01-222,320.002,345.002,295.002,325.002,269.7284,304
2024-01-192,315.002,390.002,315.002,335.002,279.4844,006
2024-01-182,305.002,365.002,305.002,340.002,284.3624,893
2024-01-172,345.002,345.002,290.002,340.002,284.3693,089
2024-01-162,340.002,360.002,325.002,345.002,289.2522,297
2024-01-152,370.002,380.002,350.002,350.002,294.131,473
2024-01-122,390.002,390.002,350.002,370.002,313.6511,156
2024-01-112,380.002,390.002,365.002,380.002,323.4118,525
2024-01-102,360.002,400.002,345.002,395.002,338.0622,919
2024-01-092,370.002,370.002,345.002,350.002,294.136,309
2024-01-082,370.002,400.002,335.002,360.002,303.8930,778
2024-01-052,345.002,380.002,340.002,340.002,284.3633,480
2024-01-042,375.002,380.002,340.002,350.002,294.1322,170
2024-01-032,395.002,420.002,330.002,380.002,323.4161,117
2024-01-022,390.002,400.002,365.002,385.002,328.2910,442
2023-12-282,420.002,425.002,350.002,395.002,338.0655,508
2023-12-272,395.002,450.002,365.002,420.002,362.4634,664
2023-12-262,390.002,400.002,370.002,395.002,308.7712,600
2023-12-222,335.002,395.002,335.002,395.002,308.7732,813
2023-12-212,350.002,350.002,325.002,335.002,250.9319,811
2023-12-202,325.002,370.002,310.002,350.002,265.3935,551
2023-12-192,320.002,375.002,310.002,330.002,246.1151,849
2023-12-182,340.002,340.002,305.002,320.002,236.4717,066
2023-12-152,320.002,335.002,305.002,330.002,246.1117,048
2023-12-142,320.002,335.002,310.002,320.002,236.4715,531
2023-12-132,310.002,330.002,310.002,320.002,236.4718,140
2023-12-122,320.002,335.002,305.002,325.002,241.2949,782
2023-12-112,315.002,320.002,305.002,320.002,236.4729,223
2023-12-082,305.002,320.002,295.002,315.002,231.6530,390
2023-12-072,325.002,325.002,300.002,320.002,236.4725,856
2023-12-062,350.002,355.002,305.002,325.002,241.2958,880
2023-12-052,355.002,355.002,300.002,350.002,265.3941,133
2023-12-042,360.002,365.002,330.002,340.002,255.7522,384
2023-12-012,380.002,385.002,345.002,360.002,275.0337,519
2023-11-302,380.002,385.002,365.002,380.002,294.3129,275
2023-11-292,380.002,390.002,350.002,380.002,294.3128,080
2023-11-282,390.002,405.002,360.002,390.002,303.9536,259
2023-11-272,400.002,420.002,370.002,390.002,303.9521,123
2023-11-242,365.002,400.002,360.002,400.002,313.5931,059
2023-11-232,365.002,370.002,350.002,365.002,279.8514,725
2023-11-222,370.002,370.002,315.002,365.002,279.8546,038
2023-11-212,350.002,370.002,335.002,370.002,284.6710,799
2023-11-202,305.002,340.002,300.002,330.002,246.1175,116
2023-11-172,360.002,365.002,285.002,305.002,222.01100,180
2023-11-162,400.002,400.002,345.002,365.002,279.8572,803
2023-11-152,395.002,395.002,365.002,380.002,294.3131,991
2023-11-142,380.002,400.002,365.002,380.002,294.3123,031
2023-11-132,360.002,390.002,355.002,380.002,294.3120,782
2023-11-102,375.002,390.002,335.002,360.002,275.0357,415
2023-11-092,400.002,405.002,365.002,395.002,308.7754,367
2023-11-082,425.002,430.002,380.002,405.002,318.4122,350
2023-11-072,430.002,455.002,405.002,430.002,342.5130,043
← NewerPage 12 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.