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
2023-02-132,800.002,855.002,765.002,855.002,752.212,657
2023-02-102,865.002,885.002,780.002,840.002,737.752,381
2023-02-092,830.002,920.002,810.002,875.002,771.492,517
2023-02-082,875.002,890.002,800.002,810.002,708.833,922
2023-02-073,060.003,320.002,805.002,850.002,747.397,992
2023-02-062,800.003,060.002,745.003,060.002,949.83146,615
2023-02-052,800.002,800.002,800.002,800.002,699.190
2023-02-032,650.002,910.002,650.002,800.002,699.197,795
2023-02-022,605.002,655.002,605.002,655.002,559.411,990
2023-02-012,640.002,650.002,605.002,630.002,535.3136,216
2023-01-312,655.002,655.002,615.002,615.002,520.8510,110
2023-01-302,650.002,660.002,645.002,655.002,559.411,694
2023-01-272,650.002,655.002,630.002,655.002,559.4117,201
2023-01-262,660.002,660.002,635.002,655.002,559.417,590
2023-01-252,665.002,665.002,625.002,645.002,549.778,149
2023-01-202,620.002,665.002,615.002,655.002,559.417,876
2023-01-192,640.002,670.002,575.002,630.002,535.3121,272
2023-01-182,605.002,700.002,605.002,660.002,564.2323,303
2023-01-172,660.002,660.002,625.002,635.002,540.137,199
2023-01-162,665.002,670.002,615.002,660.002,564.2315,074
2023-01-132,585.002,640.002,575.002,640.002,544.9528,121
2023-01-122,565.002,605.002,545.002,585.002,491.9314,089
2023-01-112,520.002,580.002,505.002,560.002,467.8316,322
2023-01-102,500.002,515.002,480.002,495.002,405.1716,663
2023-01-092,475.002,520.002,475.002,500.002,409.9996,545
2023-01-062,450.002,495.002,425.002,475.002,385.8915,325
2023-01-052,455.002,455.002,415.002,450.002,361.7920,053
2023-01-042,400.002,455.002,385.002,450.002,361.7927,052
2023-01-032,445.002,515.002,385.002,430.002,342.51111,163
2023-01-022,500.002,535.002,420.002,490.002,400.3574,073
2022-12-292,550.002,550.002,500.002,500.002,409.999,547
2022-12-282,550.002,560.002,480.002,550.002,458.1951,382
2022-12-272,530.002,550.002,520.002,550.002,429.2726,147
2022-12-262,570.002,570.002,505.002,545.002,424.5120,450
2022-12-232,610.002,610.002,550.002,570.002,448.3217,169
2022-12-222,620.002,640.002,590.002,610.002,486.4310,830
2022-12-212,595.002,635.002,595.002,620.002,495.969,602
2022-12-202,625.002,635.002,530.002,620.002,495.9634,757
2022-12-192,660.002,660.002,635.002,640.002,515.018,933
2022-12-162,695.002,700.002,650.002,660.002,534.0614,260
2022-12-152,720.002,720.002,685.002,690.002,562.648,543
2022-12-142,725.002,725.002,675.002,705.002,576.9316,567
2022-12-132,730.002,730.002,670.002,710.002,581.6931,907
2022-12-122,675.002,730.002,665.002,705.002,576.9317,665
2022-12-092,710.002,710.002,655.002,675.002,548.358,205
2022-12-082,675.002,710.002,660.002,665.002,538.8315,756
2022-12-072,690.002,710.002,665.002,710.002,581.6916,018
2022-12-062,730.002,735.002,670.002,705.002,576.9310,757
2022-12-052,735.002,735.002,695.002,705.002,576.9316,619
2022-12-022,705.002,720.002,690.002,710.002,581.699,017
2022-12-012,725.002,760.002,700.002,705.002,576.9326,810
2022-11-302,700.002,750.002,680.002,725.002,595.9829,954
2022-11-292,710.002,720.002,670.002,700.002,572.1768,603
2022-11-282,740.002,740.002,710.002,715.002,586.4613,674
2022-11-252,735.002,740.002,725.002,740.002,610.2715,967
2022-11-242,760.002,760.002,725.002,735.002,605.5113,144
2022-11-232,770.002,775.002,705.002,740.002,610.2719,450
2022-11-222,745.002,745.002,700.002,730.002,600.7514,514
2022-11-212,805.002,805.002,705.002,730.002,600.7513,917
2022-11-182,780.002,780.002,735.002,750.002,619.8013,138
← NewerPage 16 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.