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%WTI99.86▲ 2.79%
← 067830.KO stock page

Savezone I C historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-12-072,920.002,980.002,920.002,935.002,767.5128,200
2021-12-062,945.002,950.002,905.002,935.002,767.5139,144
2021-12-032,920.002,945.002,840.002,940.002,772.2324,075
2021-12-022,765.002,880.002,755.002,880.002,715.6528,794
2021-12-012,820.002,875.002,775.002,830.002,668.50113,072
2021-11-302,945.002,945.002,820.002,875.002,710.9374,960
2021-11-292,920.002,945.002,865.002,945.002,776.9471,683
2021-11-262,950.002,955.002,860.002,955.002,786.3794,349
2021-11-252,970.002,970.002,900.002,965.002,795.8048,311
2021-11-243,000.003,000.002,950.002,980.002,809.9423,845
2021-11-232,980.002,995.002,950.002,995.002,824.0927,448
2021-11-223,000.003,000.002,945.002,995.002,824.0921,940
2021-11-193,000.003,000.002,950.002,995.002,824.0926,221
2021-11-183,030.003,030.002,960.003,000.002,828.8034,945
2021-11-173,055.003,055.003,000.003,025.002,852.3731,910
2021-11-163,090.003,090.003,020.003,060.002,885.3826,514
2021-11-153,090.003,130.003,050.003,085.002,908.9510,581
2021-11-122,995.003,095.002,995.003,090.002,913.6723,309
2021-11-113,045.003,050.002,980.003,030.002,857.0950,787
2021-11-103,145.003,145.003,035.003,060.002,885.3847,733
2021-11-093,150.003,180.003,095.003,150.002,970.2432,234
2021-11-083,125.003,165.003,105.003,150.002,970.2427,564
2021-11-053,195.003,195.003,120.003,150.002,970.2419,533
2021-11-043,160.003,190.003,150.003,170.002,989.109,749
2021-11-033,235.003,235.003,140.003,190.003,007.9613,953
2021-11-023,185.003,220.003,140.003,200.003,017.399,602
2021-11-013,170.003,190.003,130.003,190.003,007.9618,411
2021-10-293,195.003,200.003,125.003,190.003,007.9629,869
2021-10-283,255.003,255.003,155.003,210.003,026.8230,826
2021-10-273,260.003,280.003,225.003,255.003,069.2524,502
2021-10-263,230.003,285.003,230.003,260.003,073.9632,991
2021-10-253,260.003,270.003,210.003,260.003,073.9633,451
2021-10-243,260.003,260.003,260.003,260.003,073.960
2021-10-223,235.003,260.003,190.003,260.003,073.9618,102
2021-10-213,230.003,280.003,200.003,235.003,050.3926,694
2021-10-203,265.003,280.003,210.003,230.003,045.6832,343
2021-10-193,270.003,270.003,225.003,245.003,059.8219,263
2021-10-183,230.003,235.003,190.003,230.003,045.6832,322
2021-10-153,395.003,395.003,185.003,195.003,012.67151,014
2021-10-143,245.003,350.003,245.003,330.003,139.9728,849
← NewerPage 21 of 21 · 1,240 trading days

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.