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 Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 067830.KO stock page

Savezone I C historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-252,900.002,900.002,855.002,870.002,734.128,067
2022-08-242,840.002,915.002,815.002,870.002,734.1218,610
2022-08-232,830.002,850.002,765.002,840.002,705.5429,584
2022-08-222,890.002,890.002,785.002,835.002,700.7837,934
2022-08-192,900.002,900.002,830.002,890.002,753.1719,147
2022-08-182,870.002,885.002,790.002,875.002,738.8840,588
2022-08-172,890.002,890.002,815.002,860.002,724.59113,152
2022-08-162,930.002,930.002,870.002,895.002,757.9440,698
2022-08-122,900.002,950.002,895.002,950.002,810.339,297
2022-08-112,905.002,920.002,880.002,915.002,776.9943,044
2022-08-102,970.003,015.002,820.002,865.002,729.36177,925
2022-08-092,975.003,030.002,955.002,995.002,853.2026,372
2022-08-082,995.003,000.002,950.002,980.002,838.9112,064
2022-08-052,990.003,025.002,990.003,010.002,867.4921,676
2022-08-043,005.003,005.002,950.002,970.002,829.3823,028
2022-08-032,960.003,005.002,915.002,985.002,843.6739,294
2022-08-022,965.002,975.002,910.002,920.002,781.7515,821
2022-08-013,010.003,010.002,930.002,950.002,810.3314,891
2022-07-292,945.002,985.002,945.002,965.002,824.6256,361
2022-07-282,960.002,975.002,930.002,960.002,819.868,064
2022-07-272,900.002,945.002,900.002,945.002,805.5719,613
2022-07-262,910.002,935.002,905.002,920.002,781.7518,981
2022-07-252,950.002,970.002,900.002,920.002,781.7514,712
2022-07-222,935.002,970.002,935.002,970.002,829.3816,132
2022-07-212,980.002,980.002,915.002,960.002,819.8628,856
2022-07-202,975.002,975.002,915.002,960.002,819.8629,040
2022-07-192,970.002,970.002,920.002,965.002,824.624,754
2022-07-182,940.002,955.002,890.002,950.002,810.3322,594
2022-07-152,890.002,935.002,820.002,910.002,772.2312,472
2022-07-142,855.002,920.002,855.002,915.002,776.9927,723
2022-07-132,870.002,925.002,845.002,910.002,772.2338,231
2022-07-122,915.002,915.002,770.002,900.002,762.7043,540
2022-07-112,895.002,965.002,850.002,915.002,776.9913,119
2022-07-082,890.002,920.002,850.002,895.002,757.9426,176
2022-07-072,800.002,880.002,800.002,875.002,738.8825,260
2022-07-062,850.002,850.002,760.002,825.002,691.2511,968
2022-07-052,760.002,850.002,720.002,840.002,705.5424,116
2022-07-042,780.002,795.002,710.002,780.002,648.3819,730
2022-07-012,785.002,835.002,765.002,800.002,667.4328,518
2022-06-302,870.002,870.002,780.002,825.002,691.2541,618
2022-06-292,865.002,895.002,845.002,895.002,757.9417,405
2022-06-282,930.002,935.002,855.002,915.002,776.9920,229
2022-06-272,825.002,965.002,825.002,930.002,791.2857,527
2022-06-242,650.002,840.002,650.002,825.002,691.2556,695
2022-06-232,790.002,815.002,515.002,730.002,600.75243,638
2022-06-222,910.002,915.002,700.002,790.002,657.91145,901
2022-06-212,870.002,940.002,845.002,940.002,800.8147,653
2022-06-203,020.003,040.002,820.002,915.002,776.9988,781
2022-06-172,995.003,065.002,970.003,025.002,881.78119,981
2022-06-163,145.003,145.003,050.003,090.002,943.7065,641
2022-06-153,155.003,175.003,005.003,070.002,924.6573,459
2022-06-143,150.003,160.003,025.003,155.003,005.63112,528
2022-06-133,280.003,300.003,165.003,170.003,019.9286,818
2022-06-103,270.003,315.003,260.003,315.003,158.0541,488
2022-06-093,340.003,350.003,310.003,315.003,158.0524,390
2022-06-083,395.003,410.003,335.003,350.003,191.3918,560
2022-06-073,440.003,440.003,395.003,400.003,239.0330,064
2022-06-033,470.003,480.003,410.003,440.003,277.1319,112
2022-06-023,455.003,465.003,410.003,440.003,277.1319,822
2022-05-313,450.003,470.003,425.003,455.003,291.4224,319
← NewerPage 18 of 21 · 1,240 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.