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
2026-04-203,220.003,245.003,185.003,220.003,220.0036,693
2026-04-173,200.003,220.003,135.003,220.003,220.0057,542
2026-04-163,170.003,200.003,105.003,180.003,180.0069,746
2026-04-153,095.003,140.003,040.003,140.003,140.0068,425
2026-04-142,995.003,070.002,975.003,070.003,070.00164,341
2026-04-133,045.003,045.002,960.002,995.002,995.0071,200
2026-04-103,025.003,095.003,005.003,060.003,060.0041,408
2026-04-093,050.003,050.002,960.002,990.002,990.0023,305
2026-04-082,915.003,050.002,915.003,050.003,050.0064,332
2026-04-072,945.002,950.002,855.002,855.002,855.0056,733
2026-04-063,000.003,005.002,895.002,920.002,920.00128,932
2026-04-033,010.003,035.002,960.003,000.003,000.0040,500
2026-04-023,095.003,150.002,940.003,005.003,005.00112,537
2026-04-013,000.003,090.002,965.003,090.003,090.0060,687
2026-03-312,995.003,030.002,930.002,930.002,930.0053,661
2026-03-303,085.003,085.002,975.003,005.003,005.0052,651
2026-03-273,050.003,135.003,005.003,120.003,120.0098,364
2026-03-263,110.003,140.003,060.003,080.003,080.0052,731
2026-03-253,145.003,245.003,115.003,120.003,120.0052,813
2026-03-243,090.003,190.003,090.003,100.003,100.0050,260
2026-03-233,200.003,200.003,070.003,070.003,070.00151,375
2026-03-202,985.003,275.002,970.003,250.003,250.00307,041
2026-03-193,010.003,010.002,950.002,985.002,985.0060,848
2026-03-183,000.003,030.002,985.003,030.003,030.0036,050
2026-03-172,970.003,000.002,950.003,000.003,000.0035,404
2026-03-162,965.003,000.002,945.002,975.002,975.0032,452
2026-03-132,950.002,990.002,895.002,965.002,965.0025,152
2026-03-122,960.002,985.002,915.002,965.002,965.0045,902
2026-03-112,875.003,010.002,830.002,995.002,995.0099,435
2026-03-102,890.002,890.002,820.002,830.002,830.0057,946
2026-03-092,950.002,950.002,735.002,790.002,790.00104,939
2026-03-062,970.003,020.002,900.002,965.002,965.0060,758
2026-03-052,840.003,030.002,840.002,990.002,990.00159,532
2026-03-043,035.003,035.002,695.002,800.002,800.00455,044
2026-03-033,200.003,200.003,060.003,060.003,060.00227,221
2026-02-273,240.003,270.003,180.003,230.003,230.00192,018
2026-02-263,360.003,365.003,240.003,265.003,265.00201,049
2026-02-253,365.003,395.003,315.003,360.003,360.00146,728
2026-02-243,430.003,435.003,295.003,395.003,395.00238,022
2026-02-233,390.003,490.003,310.003,435.003,435.00357,043
2026-02-203,340.003,470.003,310.003,360.003,360.00289,614
2026-02-193,255.003,380.003,230.003,370.003,370.00371,275
2026-02-133,285.003,285.003,185.003,225.003,225.00229,813
2026-02-123,360.003,365.003,250.003,315.003,315.00226,930
2026-02-113,375.003,380.003,275.003,340.003,340.00269,123
2026-02-103,275.003,435.003,200.003,375.003,375.00473,913
2026-02-093,315.003,415.003,200.003,240.003,240.00504,024
2026-02-063,360.003,490.003,150.003,300.003,300.00644,501
2026-02-053,650.003,820.003,300.003,360.003,360.002,528,583
2026-02-043,320.003,620.003,225.003,475.003,475.002,018,499
2026-02-033,045.003,370.003,040.003,295.003,295.001,359,702
2026-02-023,145.003,665.002,950.003,040.003,040.004,943,287
2026-01-303,010.003,250.002,955.003,095.003,095.00668,393
2026-01-292,955.003,025.002,880.003,000.003,000.00222,432
2026-01-282,925.003,000.002,900.002,955.002,955.00291,797
2026-01-272,915.002,965.002,860.002,935.002,935.00303,403
2026-01-262,920.002,960.002,905.002,920.002,920.00175,835
2026-01-232,850.002,935.002,845.002,920.002,920.00223,694
2026-01-222,830.002,910.002,795.002,865.002,865.00314,356
2026-01-212,910.002,910.002,770.002,845.002,845.00222,605
← NewerPage 3 of 21 · 1,238 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.