Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 067830.KO stock page

Savezone I C historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-202,315.002,335.002,250.002,295.002,295.0022,532
2026-07-162,310.002,365.002,265.002,310.002,310.0034,137
2026-07-152,245.002,310.002,225.002,310.002,310.0027,375
2026-07-142,255.002,255.002,170.002,230.002,230.0094,337
2026-07-132,300.002,320.002,215.002,240.002,240.0049,889
2026-07-102,310.002,335.002,265.002,295.002,295.0054,150
2026-07-092,335.002,345.002,230.002,300.002,300.0049,662
2026-07-082,325.002,425.002,290.002,330.002,330.0072,104
2026-07-072,330.002,365.002,295.002,330.002,330.0044,160
2026-07-062,300.002,350.002,300.002,325.002,325.0025,461
2026-07-032,275.002,305.002,250.002,305.002,305.0020,620
2026-07-022,315.002,330.002,250.002,275.002,275.0041,007
2026-07-012,290.002,350.002,245.002,320.002,320.0041,193
2026-06-302,285.002,290.002,230.002,260.002,260.0026,867
2026-06-292,185.002,295.002,155.002,280.002,280.0033,744
2026-06-262,180.002,200.002,100.002,185.002,185.00117,253
2026-06-252,195.002,215.002,155.002,180.002,180.0033,427
2026-06-242,125.002,220.002,120.002,195.002,195.0074,505
2026-06-232,245.002,250.002,150.002,150.002,150.0070,256
2026-06-222,300.002,300.002,220.002,250.002,250.0081,509
2026-06-192,390.002,395.002,230.002,290.002,290.00232,195
2026-06-182,465.002,475.002,360.002,365.002,365.00115,908
2026-06-172,485.002,500.002,440.002,500.002,500.0053,646
2026-06-162,445.002,485.002,435.002,485.002,485.0031,218
2026-06-152,465.002,475.002,425.002,440.002,440.0095,103
2026-06-122,390.002,465.002,390.002,455.002,455.0067,199
2026-06-112,380.002,385.002,330.002,375.002,375.0072,667
2026-06-102,370.002,385.002,310.002,380.002,380.0081,978
2026-06-092,300.002,420.002,290.002,340.002,340.00356,979
2026-06-082,365.002,420.002,255.002,275.002,275.00291,747
2026-06-052,500.002,525.002,365.002,425.002,425.00196,070
2026-06-042,440.002,525.002,440.002,500.002,500.0033,641
2026-06-022,425.002,465.002,355.002,450.002,450.0038,891
2026-06-012,600.002,600.002,425.002,445.002,445.00215,002
2026-05-292,590.002,620.002,520.002,600.002,600.00108,089
2026-05-282,685.002,685.002,530.002,585.002,585.00184,591
2026-05-272,705.002,705.002,635.002,655.002,655.0055,435
2026-05-262,855.002,855.002,685.002,705.002,705.0064,187
2026-05-222,770.002,830.002,770.002,800.002,800.0033,908
2026-05-212,740.002,830.002,730.002,730.002,730.0053,908
2026-05-202,805.002,865.002,665.002,700.002,700.0064,042
2026-05-192,925.002,925.002,745.002,790.002,790.00264,040
2026-05-182,940.002,955.002,855.002,930.002,930.0043,636
2026-05-153,020.003,040.002,910.002,920.002,920.00141,693
2026-05-142,860.003,120.002,855.003,065.003,065.00152,388
2026-05-132,910.002,925.002,830.002,875.002,875.0074,503
2026-05-122,935.002,970.002,850.002,915.002,915.00100,696
2026-05-113,235.003,235.002,960.002,980.002,980.00263,243
2026-05-083,135.003,190.003,125.003,190.003,190.0071,892
2026-05-073,150.003,185.003,115.003,185.003,185.0028,175
2026-05-063,215.003,215.003,130.003,155.003,155.00101,183
2026-05-043,175.003,235.003,160.003,215.003,215.0083,748
2026-04-303,180.003,195.003,145.003,175.003,175.0044,102
2026-04-293,230.003,230.003,155.003,185.003,185.0045,890
2026-04-283,220.003,240.003,150.003,220.003,220.0048,202
2026-04-273,210.003,265.003,195.003,220.003,220.0068,232
2026-04-243,145.003,235.003,145.003,220.003,220.0082,397
2026-04-233,230.003,230.003,110.003,170.003,170.0033,839
2026-04-223,220.003,220.003,095.003,170.003,170.0077,506
2026-04-213,215.003,250.003,155.003,230.003,230.0057,527
← NewerPage 2 of 21 · 1,235 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.