Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 067830.KO stock page

Savezone I C historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-232,570.002,585.002,500.002,500.002,477.1711,119
2025-10-222,515.002,595.002,475.002,560.002,536.6215,243
2025-10-212,530.002,530.002,490.002,520.002,496.9935,701
2025-10-202,540.002,555.002,500.002,530.002,506.9024,286
2025-10-172,575.002,575.002,520.002,560.002,536.6225,561
2025-10-162,560.002,610.002,560.002,580.002,556.4424,106
2025-10-152,540.002,570.002,495.002,570.002,546.5329,642
2025-10-142,550.002,565.002,500.002,530.002,506.9022,329
2025-10-132,560.002,585.002,515.002,550.002,526.7122,662
2025-10-102,575.002,640.002,570.002,575.002,551.4820,136
2025-10-062,580.002,580.002,580.002,580.002,556.4411,844
2025-10-022,620.002,625.002,575.002,600.002,576.2611,845
2025-10-012,640.002,640.002,590.002,620.002,596.074,842
2025-09-302,625.002,635.002,615.002,630.002,605.986,236
2025-09-292,600.002,635.002,600.002,605.002,581.217,081
2025-09-262,580.002,650.002,580.002,585.002,561.3932,245
2025-09-252,625.002,655.002,585.002,585.002,561.3920,087
2025-09-242,650.002,665.002,610.002,630.002,605.9839,173
2025-09-232,660.002,670.002,625.002,650.002,625.8010,912
2025-09-222,645.002,675.002,640.002,650.002,625.8016,493
2025-09-192,660.002,660.002,660.002,660.002,635.710
2025-09-182,630.002,675.002,625.002,660.002,635.7139,836
2025-09-172,705.002,705.002,625.002,635.002,610.9467,918
2025-09-162,715.002,720.002,675.002,710.002,685.2516,440
2025-09-152,735.002,865.002,635.002,715.002,690.2176,567
2025-09-122,705.002,740.002,680.002,735.002,710.0247,400
2025-09-112,700.002,710.002,680.002,705.002,680.3022,767
2025-09-102,690.002,710.002,690.002,700.002,675.3410,903
2025-09-092,685.002,695.002,655.002,690.002,665.4328,983
2025-09-082,685.002,685.002,645.002,680.002,655.5329,750
2025-09-052,675.002,680.002,645.002,665.002,640.6610,451
2025-09-042,630.002,685.002,625.002,655.002,630.7521,210
2025-09-032,625.002,635.002,605.002,630.002,605.987,709
2025-09-022,640.002,645.002,615.002,620.002,596.0713,241
2025-09-012,650.002,650.002,580.002,615.002,591.1223,841
2025-08-292,650.002,690.002,630.002,635.002,610.9435,331
2025-08-282,640.002,645.002,600.002,625.002,601.038,815
2025-08-272,635.002,635.002,605.002,630.002,605.988,936
2025-08-262,630.002,645.002,615.002,625.002,601.0310,673
2025-08-252,585.002,645.002,585.002,630.002,605.9811,212
2025-08-222,610.002,645.002,600.002,620.002,596.079,459
2025-08-212,600.002,620.002,590.002,610.002,586.1612,838
2025-08-202,635.002,635.002,530.002,600.002,576.2629,074
2025-08-192,615.002,675.002,595.002,625.002,601.0318,030
2025-08-182,620.002,620.002,560.002,615.002,591.1298,931
2025-08-142,650.002,695.002,605.002,620.002,596.0721,753
2025-08-132,655.002,695.002,640.002,640.002,615.8920,268
2025-08-122,600.002,680.002,595.002,645.002,620.8449,996
2025-08-112,670.002,685.002,600.002,600.002,576.2631,829
2025-08-082,660.002,665.002,625.002,665.002,640.6623,799
2025-08-072,715.002,715.002,640.002,660.002,635.7123,654
2025-08-062,625.002,715.002,600.002,715.002,690.2111,612
2025-08-052,630.002,650.002,595.002,635.002,610.9420,340
2025-08-042,595.002,640.002,525.002,605.002,581.2138,553
2025-08-012,710.002,710.002,570.002,580.002,556.4464,087
2025-07-312,720.002,730.002,675.002,710.002,685.2529,364
2025-07-302,675.002,710.002,575.002,695.002,670.3941,984
2025-07-292,655.002,720.002,620.002,670.002,645.6230,765
2025-07-282,655.002,690.002,625.002,650.002,625.8054,325
2025-07-252,685.002,695.002,640.002,640.002,615.8928,622
← NewerPage 5 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.