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
2023-11-062,420.002,465.002,420.002,455.002,366.6134,112
2023-11-032,425.002,460.002,415.002,440.002,352.1528,898
2023-11-022,375.002,435.002,375.002,410.002,323.2356,294
2023-11-012,395.002,400.002,355.002,375.002,289.4929,556
2023-10-312,405.002,405.002,355.002,405.002,318.4117,495
2023-10-302,400.002,400.002,365.002,400.002,313.5910,613
2023-10-272,405.002,405.002,360.002,400.002,313.5931,880
2023-10-262,375.002,410.002,360.002,400.002,313.599,538
2023-10-252,380.002,410.002,380.002,410.002,323.2334,564
2023-10-242,400.002,410.002,360.002,390.002,303.9549,671
2023-10-232,460.002,460.002,380.002,400.002,313.5955,284
2023-10-202,480.002,480.002,420.002,465.002,376.2549,194
2023-10-192,490.002,565.002,440.002,480.002,390.7124,882
2023-10-182,495.002,520.002,460.002,500.002,409.9923,635
2023-10-172,475.002,490.002,470.002,485.002,395.537,240
2023-10-162,485.002,485.002,470.002,480.002,390.717,992
2023-10-132,495.002,495.002,465.002,490.002,400.3522,646
2023-10-122,500.002,505.002,470.002,495.002,405.1716,916
2023-10-112,470.002,515.002,450.002,500.002,409.9932,265
2023-10-102,505.002,505.002,430.002,490.002,400.3574,539
2023-10-062,470.002,505.002,470.002,505.002,414.818,842
2023-10-052,485.002,520.002,465.002,495.002,405.1744,177
2023-10-042,535.002,535.002,475.002,505.002,414.8129,808
2023-09-272,545.002,545.002,485.002,545.002,453.3720,865
2023-09-262,540.002,560.002,485.002,545.002,453.3738,306
2023-09-252,575.002,575.002,535.002,535.002,443.7332,114
2023-09-222,610.002,610.002,540.002,580.002,487.1142,651
2023-09-212,625.002,635.002,560.002,605.002,511.2136,204
2023-09-202,610.002,635.002,585.002,630.002,535.3132,830
2023-09-192,635.002,635.002,580.002,610.002,516.0321,735
2023-09-182,600.002,625.002,590.002,610.002,516.0316,172
2023-09-152,590.002,640.002,570.002,625.002,530.4954,544
2023-09-142,560.002,590.002,555.002,585.002,491.9318,595
2023-09-132,575.002,580.002,550.002,575.002,482.2914,948
2023-09-122,550.002,625.002,550.002,580.002,487.1130,900
2023-09-112,570.002,585.002,555.002,580.002,487.1142,103
2023-09-102,585.002,585.002,585.002,585.002,491.930
2023-09-082,595.002,600.002,540.002,585.002,491.9352,242
2023-09-072,615.002,640.002,575.002,595.002,501.5777,568
2023-09-062,700.002,715.002,620.002,650.002,554.59167,245
2023-09-052,700.002,880.002,685.002,695.002,597.97398,604
2023-09-042,710.002,710.002,640.002,640.002,544.9525,416
2023-09-012,690.002,705.002,665.002,705.002,607.6115,506
2023-08-312,680.002,695.002,650.002,680.002,583.5120,193
2023-08-302,695.002,700.002,655.002,670.002,573.8712,843
2023-08-292,650.002,710.002,645.002,690.002,593.1528,467
2023-08-282,705.002,705.002,615.002,655.002,559.4126,927
2023-08-252,695.002,695.002,600.002,670.002,573.8763,350
2023-08-242,670.002,700.002,665.002,695.002,597.9726,004
2023-08-232,665.002,675.002,640.002,675.002,578.6920,549
2023-08-222,670.002,670.002,640.002,665.002,569.058,247
2023-08-212,670.002,670.002,625.002,640.002,544.9523,541
2023-08-182,610.002,645.002,600.002,645.002,549.7712,612
2023-08-172,665.002,665.002,585.002,600.002,506.3943,700
2023-08-162,675.002,675.002,600.002,630.002,535.3156,953
2023-08-142,650.002,695.002,640.002,660.002,564.2313,109
2023-08-112,645.002,665.002,625.002,655.002,559.4119,620
2023-08-102,620.002,645.002,575.002,640.002,544.9516,964
2023-08-092,585.002,625.002,585.002,610.002,516.0331,042
2023-08-082,630.002,635.002,570.002,615.002,520.8542,350
← NewerPage 13 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.