Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 067830.KO stock page

Savezone I C historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-172,755.002,765.002,720.002,745.002,615.0426,475
2022-11-162,735.002,780.002,700.002,745.002,615.0419,293
2022-11-152,740.002,745.002,690.002,735.002,605.5119,134
2022-11-142,740.002,745.002,695.002,740.002,610.2727,207
2022-11-112,745.002,745.002,690.002,725.002,595.9817,063
2022-11-102,715.002,750.002,675.002,700.002,572.175,935
2022-11-092,715.002,715.002,660.002,715.002,586.465,779
2022-11-082,690.002,720.002,665.002,710.002,581.6914,295
2022-11-072,700.002,700.002,650.002,690.002,562.6424,790
2022-11-042,635.002,700.002,635.002,675.002,548.3529,123
2022-11-032,615.002,710.002,585.002,635.002,510.2581,444
2022-11-022,615.002,640.002,590.002,615.002,491.1912,387
2022-11-012,590.002,640.002,560.002,625.002,500.7213,030
2022-10-312,595.002,620.002,570.002,575.002,453.098,773
2022-10-282,605.002,630.002,585.002,615.002,491.197,034
2022-10-272,595.002,660.002,535.002,620.002,495.9635,527
2022-10-262,540.002,560.002,515.002,560.002,438.8010,066
2022-10-252,545.002,545.002,500.002,520.002,400.6913,982
2022-10-242,590.002,590.002,525.002,545.002,424.5116,185
2022-10-212,600.002,610.002,515.002,535.002,414.984,168
2022-10-202,555.002,565.002,505.002,540.002,419.7416,706
2022-10-192,525.002,590.002,525.002,570.002,448.3213,203
2022-10-182,525.002,590.002,505.002,560.002,438.8015,948
2022-10-172,420.002,515.002,410.002,495.002,376.8731,163
2022-10-162,460.002,460.002,460.002,460.002,343.530
2022-10-142,415.002,475.002,410.002,460.002,343.5361,002
2022-10-132,550.002,550.002,390.002,405.002,291.13152,251
2022-10-122,565.002,595.002,495.002,560.002,438.80143,549
2022-10-112,705.002,705.002,580.002,600.002,476.9042,604
2022-10-072,750.002,750.002,685.002,715.002,586.466,791
2022-10-062,605.002,730.002,605.002,715.002,586.4624,574
2022-10-052,635.002,650.002,575.002,620.002,495.9625,951
2022-10-042,590.002,620.002,590.002,620.002,495.9610,670
2022-09-302,580.002,615.002,505.002,590.002,467.3826,045
2022-09-292,620.002,650.002,585.002,610.002,486.4326,358
2022-09-282,590.002,635.002,490.002,600.002,476.90180,450
2022-09-272,635.002,635.002,575.002,620.002,495.9655,224
2022-09-262,660.002,665.002,560.002,620.002,495.96221,680
2022-09-252,685.002,685.002,685.002,685.002,557.880
2022-09-232,725.002,740.002,660.002,685.002,557.8865,165
2022-09-222,760.002,765.002,700.002,725.002,595.9857,554
2022-09-212,765.002,790.002,755.002,765.002,634.0912,143
2022-09-202,740.002,775.002,740.002,775.002,643.6243,756
2022-09-192,835.002,835.002,715.002,760.002,629.3349,351
2022-09-162,830.002,835.002,760.002,800.002,667.4331,373
2022-09-152,810.002,940.002,790.002,840.002,705.5463,991
2022-09-142,750.002,805.002,750.002,800.002,667.4329,431
2022-09-132,800.002,880.002,775.002,850.002,715.0768,777
2022-09-082,750.002,840.002,745.002,800.002,667.4366,371
2022-09-072,740.002,790.002,720.002,745.002,615.0450,914
2022-09-062,680.002,785.002,680.002,740.002,610.2736,560
2022-09-052,735.002,735.002,680.002,685.002,557.88146,666
2022-09-042,725.002,725.002,725.002,725.002,595.980
2022-09-022,800.002,820.002,725.002,725.002,595.98207,509
2022-09-012,775.003,295.002,745.002,775.002,643.623,794,559
2022-08-312,770.002,800.002,740.002,785.002,653.1469,910
2022-08-302,780.002,800.002,735.002,780.002,648.3855,940
2022-08-292,795.002,835.002,745.002,780.002,648.3850,820
2022-08-262,895.002,895.002,860.002,880.002,743.658,814
2022-08-252,900.002,900.002,855.002,870.002,734.128,067
← NewerPage 17 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.