See inside every stock. Pro
WatchlistPro
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%WTI98.45▼ 3.28%
← 067830.KO stock page

Savezone I C historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-303,390.003,450.003,370.003,450.003,286.6631,104
2022-05-273,390.003,390.003,330.003,370.003,210.4514,223
2022-05-263,340.003,385.003,325.003,365.003,205.6824,997
2022-05-253,345.003,370.003,315.003,355.003,196.1637,042
2022-05-243,440.003,440.003,340.003,355.003,196.1626,157
2022-05-233,440.003,445.003,390.003,410.003,248.5522,048
2022-05-203,335.003,445.003,335.003,425.003,262.8445,960
2022-05-193,320.003,370.003,300.003,365.003,205.6846,297
2022-05-183,440.003,440.003,365.003,370.003,210.4539,945
2022-05-173,415.003,435.003,395.003,400.003,239.0338,754
2022-05-163,450.003,450.003,365.003,415.003,253.3263,655
2022-05-133,380.003,425.003,360.003,420.003,258.0830,455
2022-05-123,335.003,465.003,330.003,380.003,219.9776,980
2022-05-113,325.003,435.003,325.003,385.003,224.7458,881
2022-05-103,290.003,380.003,255.003,380.003,219.97118,317
2022-05-093,510.003,530.003,340.003,340.003,181.87189,356
2022-05-063,530.003,575.003,515.003,530.003,362.8772,670
2022-05-053,565.003,565.003,565.003,565.003,396.210
2022-05-043,635.003,635.003,560.003,565.003,396.21125,164
2022-05-033,690.003,695.003,630.003,635.003,462.90109,115
2022-05-023,615.003,710.003,575.003,690.003,515.30278,953
2022-05-013,635.003,635.003,635.003,635.003,462.900
2022-04-293,575.003,665.003,550.003,635.003,462.90210,869
2022-04-283,590.003,590.003,530.003,550.003,381.9260,221
2022-04-273,560.003,595.003,500.003,560.003,391.45111,045
2022-04-263,600.003,630.003,570.003,600.003,429.56116,647
2022-04-253,555.003,640.003,535.003,590.003,420.03154,730
2022-04-223,660.003,660.003,550.003,620.003,448.61223,083
2022-04-213,685.003,690.003,595.003,660.003,486.72256,957
2022-04-203,615.003,700.003,580.003,670.003,496.24429,434
2022-04-193,620.003,630.003,560.003,580.003,410.50293,938
2022-04-183,640.003,645.003,510.003,600.003,429.56297,745
2022-04-173,620.003,620.003,620.003,620.003,448.610
2022-04-153,560.003,650.003,520.003,620.003,448.61460,538
2022-04-143,550.003,610.003,495.003,575.003,405.74659,105
2022-04-133,755.003,755.003,475.003,525.003,358.111,521,699
2022-04-123,630.003,715.003,550.003,700.003,524.822,020,040
2022-04-113,240.004,025.003,190.003,725.003,548.6416,023,339
2022-04-083,195.003,200.003,125.003,150.003,000.8640,085
2022-04-073,260.003,265.003,190.003,205.003,053.2622,061
2022-04-063,275.003,275.003,220.003,265.003,110.4222,393
2022-04-053,250.003,280.003,235.003,280.003,124.7123,898
2022-04-043,160.003,245.003,160.003,230.003,077.0846,662
2022-04-013,200.003,200.003,140.003,145.002,996.1044,053
2022-03-313,215.003,225.003,175.003,200.003,048.5012,264
2022-03-303,225.003,245.003,190.003,220.003,067.557,404
2022-03-293,195.003,270.003,190.003,220.003,067.5525,599
2022-03-283,175.003,250.003,145.003,195.003,043.7326,172
2022-03-253,180.003,190.003,155.003,190.003,038.9714,128
2022-03-243,190.003,195.003,110.003,195.003,043.7324,984
2022-03-233,235.003,280.003,170.003,190.003,038.9723,800
2022-03-223,235.003,275.003,215.003,240.003,086.6015,374
2022-03-213,230.003,230.003,230.003,230.003,077.080
2022-03-183,225.003,260.003,200.003,230.003,077.0858,220
2022-03-173,145.003,235.003,130.003,235.003,081.8492,766
2022-03-163,110.003,165.003,110.003,130.002,981.8124,052
2022-03-153,085.003,155.003,080.003,105.002,957.9921,302
2022-03-143,085.003,110.003,070.003,085.002,938.9415,431
2022-03-113,040.003,095.003,000.003,085.002,938.9411,132
2022-03-102,980.002,980.002,980.002,980.002,838.910
← NewerPage 19 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.