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
2023-05-112,850.002,860.002,820.002,835.002,732.9321,325
2023-05-102,840.002,855.002,805.002,850.002,747.3925,610
2023-05-092,830.002,830.002,785.002,825.002,723.2964,913
2023-05-082,780.002,830.002,780.002,820.002,718.4760,915
2023-05-042,785.002,810.002,760.002,800.002,699.1963,609
2023-05-032,730.002,780.002,725.002,765.002,665.4545,814
2023-05-022,740.002,745.002,700.002,725.002,626.8922,671
2023-04-282,760.002,760.002,705.002,735.002,636.5315,336
2023-04-272,670.002,745.002,670.002,730.002,631.7122,736
2023-04-262,730.002,740.002,660.002,670.002,573.8761,135
2023-04-252,795.002,800.002,685.002,700.002,602.7953,457
2023-04-242,785.002,790.002,735.002,760.002,660.6317,200
2023-04-212,820.002,820.002,770.002,785.002,684.7316,187
2023-04-202,830.002,835.002,795.002,825.002,723.2914,170
2023-04-192,855.002,860.002,815.002,830.002,728.1132,930
2023-04-182,825.002,860.002,810.002,825.002,723.2915,432
2023-04-172,840.002,845.002,810.002,830.002,728.1127,852
2023-04-142,830.002,840.002,800.002,835.002,732.9320,547
2023-04-132,820.002,845.002,800.002,830.002,728.1114,707
2023-04-122,730.002,835.002,730.002,825.002,723.2975,173
2023-04-112,745.002,745.002,680.002,735.002,636.5338,411
2023-04-102,750.002,750.002,690.002,725.002,626.8948,147
2023-04-072,730.002,745.002,710.002,735.002,636.5335,641
2023-04-062,730.002,735.002,700.002,735.002,636.5324,619
2023-04-052,750.002,755.002,710.002,740.002,641.3549,253
2023-04-042,680.002,755.002,670.002,750.002,650.9955,800
2023-04-032,690.002,700.002,655.002,700.002,602.7933,073
2023-03-312,695.002,700.002,660.002,690.002,593.1543,053
2023-03-302,700.002,705.002,655.002,700.002,602.7963,859
2023-03-292,750.002,750.002,685.002,700.002,602.7946,232
2023-03-282,760.002,770.002,735.002,750.002,650.9939,134
2023-03-272,785.002,785.002,725.002,760.002,660.6316,774
2023-03-242,745.002,775.002,710.002,775.002,675.0927,499
2023-03-232,710.002,745.002,695.002,745.002,646.1725,308
2023-03-222,725.002,750.002,715.002,735.002,636.5330,275
2023-03-212,785.002,785.002,715.002,735.002,636.5333,314
2023-03-202,740.002,785.002,740.002,780.002,679.9114,988
2023-03-172,770.002,790.002,725.002,790.002,689.5521,865
2023-03-162,795.002,795.002,715.002,745.002,646.1741,736
2023-03-152,810.002,850.002,780.002,795.002,694.3734,276
2023-03-142,895.002,905.002,785.002,785.002,684.7361,605
2023-03-132,910.002,935.002,835.002,935.002,829.3360,798
2023-03-102,905.002,960.002,880.002,935.002,829.3368,546
2023-03-092,920.002,955.002,895.002,935.002,829.3326,380
2023-03-082,915.002,955.002,890.002,925.002,819.6924,497
2023-03-072,895.002,955.002,890.002,930.002,824.5146,749
2023-03-062,895.002,955.002,880.002,905.002,800.41109,566
2023-03-032,870.002,890.002,830.002,870.002,766.6743,191
2023-03-022,805.002,840.002,785.002,840.002,737.7538,037
2023-02-282,835.002,850.002,810.002,835.002,732.9311,070
2023-02-272,770.002,885.002,745.002,835.002,732.9327,904
2023-02-242,865.002,865.002,785.002,820.002,718.47153
2023-02-232,840.002,870.002,820.002,865.002,761.8510
2023-02-222,870.002,885.002,845.002,855.002,752.21449
2023-02-212,875.002,885.002,850.002,875.002,771.493,222
2023-02-202,870.002,890.002,830.002,875.002,771.491,371
2023-02-172,900.002,920.002,845.002,870.002,766.67206
2023-02-162,885.002,915.002,850.002,880.002,776.31662
2023-02-152,925.002,925.002,850.002,880.002,776.31455
2023-02-142,855.002,905.002,840.002,890.002,785.951,190
← NewerPage 15 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.