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
2023-08-072,640.002,640.002,595.002,635.002,540.1328,500
2023-08-042,655.002,655.002,625.002,625.002,530.496,966
2023-08-032,635.002,650.002,595.002,625.002,530.4910,898
2023-08-022,650.002,665.002,605.002,635.002,540.138,152
2023-08-012,640.002,655.002,620.002,645.002,549.774,532
2023-07-312,620.002,650.002,610.002,640.002,544.9516,190
2023-07-282,605.002,625.002,590.002,620.002,525.676,053
2023-07-272,600.002,610.002,550.002,590.002,496.7537,115
2023-07-262,610.002,615.002,485.002,590.002,496.7575,297
2023-07-252,625.002,645.002,600.002,615.002,520.8531,529
2023-07-242,680.002,680.002,610.002,645.002,549.7775,466
2023-07-212,710.002,750.002,670.002,680.002,583.5119,622
2023-07-202,685.002,750.002,665.002,710.002,612.4318,496
2023-07-192,675.002,705.002,640.002,685.002,588.3321,404
2023-07-182,675.002,685.002,645.002,675.002,578.6917,648
2023-07-172,685.002,705.002,660.002,675.002,578.6911,614
2023-07-142,710.002,715.002,670.002,715.002,617.2513,760
2023-07-132,715.002,720.002,700.002,710.002,612.435,102
2023-07-122,690.002,725.002,670.002,715.002,617.2525,293
2023-07-112,670.002,710.002,620.002,690.002,593.1539,738
2023-07-102,675.002,675.002,640.002,650.002,554.5932,315
2023-07-072,685.002,690.002,640.002,675.002,578.6945,054
2023-07-062,705.002,715.002,665.002,695.002,597.9712,008
2023-07-052,705.002,710.002,680.002,705.002,607.6113,711
2023-07-042,710.002,730.002,685.002,705.002,607.6132,778
2023-07-032,740.002,740.002,715.002,730.002,631.7117,180
2023-06-302,740.002,740.002,705.002,730.002,631.7118,189
2023-06-292,745.002,765.002,705.002,720.002,622.078,760
2023-06-282,705.002,740.002,695.002,725.002,626.897,803
2023-06-272,700.002,720.002,700.002,710.002,612.4313,056
2023-06-262,725.002,725.002,695.002,710.002,612.4316,305
2023-06-232,735.002,745.002,700.002,725.002,626.8918,296
2023-06-222,735.002,745.002,710.002,745.002,646.1712,862
2023-06-212,775.002,775.002,715.002,735.002,636.5379,764
2023-06-202,760.002,780.002,760.002,765.002,665.458,944
2023-06-192,760.002,790.002,750.002,785.002,684.7326,428
2023-06-162,785.002,800.002,765.002,770.002,670.2713,887
2023-06-152,780.002,800.002,750.002,800.002,699.1929,829
2023-06-142,810.002,810.002,770.002,785.002,684.7325,046
2023-06-132,785.002,795.002,775.002,795.002,694.3720,180
2023-06-122,810.002,810.002,780.002,795.002,694.3721,940
2023-06-092,810.002,815.002,785.002,810.002,708.8336,728
2023-06-082,805.002,820.002,790.002,810.002,708.8312,813
2023-06-072,820.002,850.002,780.002,820.002,718.4715,957
2023-06-052,805.002,850.002,785.002,815.002,713.6517,782
2023-06-022,805.002,805.002,775.002,800.002,699.1915,506
2023-06-012,800.002,810.002,785.002,800.002,699.197,581
2023-05-312,815.002,815.002,775.002,795.002,694.3726,122
2023-05-302,810.002,810.002,780.002,800.002,699.1937,623
2023-05-262,815.002,825.002,785.002,800.002,699.1953,139
2023-05-252,870.002,870.002,800.002,810.002,708.8346,648
2023-05-242,805.002,820.002,805.002,815.002,713.6519,522
2023-05-232,805.002,810.002,795.002,810.002,708.8328,391
2023-05-222,805.002,815.002,785.002,800.002,699.1914,358
2023-05-192,815.002,815.002,790.002,805.002,704.013,800
2023-05-182,820.002,820.002,795.002,805.002,704.019,233
2023-05-172,810.002,820.002,790.002,800.002,699.197,501
2023-05-162,800.002,805.002,785.002,800.002,699.1913,876
2023-05-152,815.002,815.002,770.002,800.002,699.1922,923
2023-05-122,835.002,865.002,785.002,820.002,718.4736,748
← NewerPage 14 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.