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
2026-01-202,865.002,970.002,845.002,930.002,930.00163,885
2026-01-192,895.002,925.002,825.002,865.002,865.00170,467
2026-01-162,995.002,995.002,840.002,850.002,850.00388,234
2026-01-152,975.003,040.002,895.002,940.002,940.00324,195
2026-01-142,945.003,190.002,900.002,975.002,975.001,045,182
2026-01-133,010.003,020.002,900.002,955.002,955.00170,575
2026-01-122,955.003,020.002,925.002,980.002,980.00197,771
2026-01-092,940.002,995.002,910.002,965.002,965.00192,219
2026-01-083,000.003,000.002,880.002,930.002,930.00293,783
2026-01-073,145.003,145.002,950.002,970.002,970.00457,308
2026-01-063,230.003,275.003,055.003,075.003,075.00399,736
2026-01-053,315.003,330.003,205.003,215.003,215.00327,809
2026-01-023,205.003,315.003,185.003,305.003,305.00273,464
2025-12-303,245.003,395.003,205.003,220.003,220.00453,825
2025-12-293,285.003,350.003,230.003,240.003,240.00250,154
2025-12-263,385.003,500.003,275.003,285.003,255.00541,705
2025-12-243,520.003,555.003,265.003,360.003,329.32906,887
2025-12-233,500.003,670.003,455.003,550.003,517.582,117,431
2025-12-223,685.003,735.003,450.003,560.003,527.492,372,442
2025-12-194,060.004,135.003,445.003,545.003,512.636,924,944
2025-12-183,040.004,060.003,020.004,060.004,022.9217,500,757
2025-12-173,185.003,300.003,060.003,125.003,096.46670,910
2025-12-163,435.003,465.003,110.003,185.003,155.91853,966
2025-12-153,605.003,830.003,395.003,395.003,364.002,565,479
2025-12-123,455.004,030.003,065.003,625.003,591.9011,342,085
2025-12-112,605.003,230.002,605.003,100.003,071.693,418,531
2025-12-102,645.002,650.002,590.002,605.002,581.2151,564
2025-12-092,560.002,660.002,510.002,650.002,625.80132,082
2025-12-082,565.002,600.002,500.002,560.002,536.62145,585
2025-12-052,640.002,685.002,575.002,590.002,566.35168,753
2025-12-042,740.002,740.002,625.002,650.002,625.80223,384
2025-12-032,590.003,070.002,525.002,700.002,675.342,361,491
2025-12-022,445.002,550.002,445.002,550.002,526.7175,827
2025-12-012,500.002,515.002,425.002,445.002,422.6780,330
2025-11-282,425.002,520.002,410.002,500.002,477.17252,132
2025-11-272,340.002,740.002,335.002,410.002,387.99890,076
2025-11-262,360.002,360.002,325.002,340.002,318.6327,448
2025-11-252,320.002,345.002,300.002,310.002,288.9043,619
2025-11-242,355.002,355.002,295.002,320.002,298.8156,491
2025-11-212,350.002,370.002,300.002,330.002,308.7287,185
2025-11-202,315.002,375.002,315.002,350.002,328.5430,803
2025-11-192,340.002,360.002,310.002,330.002,308.7229,054
2025-11-182,365.002,380.002,275.002,340.002,318.6354,985
2025-11-172,390.002,390.002,340.002,365.002,343.4021,423
2025-11-142,400.002,445.002,355.002,380.002,358.2637,551
2025-11-132,400.002,435.002,400.002,405.002,383.049,108
2025-11-122,370.002,430.002,370.002,410.002,387.9934,598
2025-11-112,450.002,505.002,365.002,380.002,358.2662,826
2025-11-102,390.002,440.002,390.002,440.002,417.7224,026
2025-11-072,405.002,415.002,325.002,395.002,373.1345,163
2025-11-062,315.002,395.002,310.002,375.002,353.3117,061
2025-11-052,350.002,360.002,275.002,315.002,293.8633,828
2025-11-042,330.002,405.002,325.002,350.002,328.5435,372
2025-11-032,445.002,465.002,370.002,370.002,348.3637,170
2025-10-312,470.002,495.002,425.002,445.002,422.6747,840
2025-10-302,495.002,515.002,415.002,475.002,452.4066,840
2025-10-292,515.002,520.002,490.002,495.002,472.2125,865
2025-10-282,525.002,525.002,490.002,515.002,492.0323,427
2025-10-272,535.002,540.002,500.002,525.002,501.9418,333
2025-10-242,525.002,530.002,500.002,515.002,492.039,609
← NewerPage 4 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.