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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 067830.KO stock page

Savezone I C historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-252,685.002,695.002,640.002,640.002,615.8928,622
2025-07-242,735.002,770.002,660.002,660.002,635.7163,966
2025-07-232,770.002,810.002,700.002,720.002,695.1636,735
2025-07-222,800.002,810.002,690.002,770.002,744.7084,672
2025-07-212,790.002,890.002,690.002,725.002,700.1190,711
2025-07-182,865.002,870.002,775.002,785.002,759.5750,838
2025-07-172,860.002,875.002,805.002,860.002,833.8866,800
2025-07-162,915.002,915.002,845.002,850.002,823.9783,485
2025-07-152,965.003,005.002,925.002,930.002,903.24119,554
2025-07-142,810.002,960.002,810.002,950.002,923.06152,560
2025-07-112,880.002,900.002,810.002,810.002,784.3473,253
2025-07-102,820.002,900.002,815.002,880.002,853.7087,245
2025-07-092,745.002,850.002,715.002,840.002,814.06125,798
2025-07-082,710.002,740.002,685.002,730.002,705.0729,556
2025-07-072,635.002,705.002,630.002,700.002,675.3458,152
2025-07-042,755.002,755.002,630.002,635.002,610.9469,967
2025-07-032,725.002,770.002,725.002,770.002,744.7035,585
2025-07-022,770.002,775.002,695.002,725.002,700.1144,552
2025-07-012,695.002,790.002,680.002,780.002,754.6185,940
2025-06-302,675.002,705.002,650.002,690.002,665.4337,714
2025-06-272,675.002,695.002,490.002,670.002,645.6250,331
2025-06-262,680.002,700.002,615.002,660.002,635.7151,985
2025-06-252,645.002,700.002,620.002,685.002,660.4853,291
2025-06-242,645.002,650.002,605.002,640.002,615.8938,231
2025-06-232,630.002,630.002,565.002,590.002,566.3588,836
2025-06-202,670.002,680.002,615.002,645.002,620.8473,824
2025-06-192,730.002,730.002,620.002,670.002,645.62119,595
2025-06-182,750.002,830.002,700.002,730.002,705.0747,193
2025-06-172,765.002,840.002,720.002,750.002,724.89146,379
2025-06-162,740.002,750.002,645.002,750.002,724.89124,085
2025-06-132,810.002,810.002,690.002,695.002,670.3992,716
2025-06-122,810.002,850.002,780.002,810.002,784.3490,448
2025-06-112,775.002,815.002,715.002,810.002,784.3488,532
2025-06-102,830.002,835.002,725.002,760.002,734.7996,897
2025-06-092,785.002,845.002,750.002,780.002,754.61188,793
2025-06-052,730.002,795.002,650.002,795.002,769.47249,788
2025-06-042,595.002,850.002,585.002,745.002,719.931,035,142
2025-06-022,580.002,610.002,540.002,595.002,571.3054,153
2025-05-302,545.002,605.002,540.002,585.002,561.3975,165
2025-05-292,540.002,545.002,510.002,540.002,516.8039,018
2025-05-282,525.002,555.002,495.002,530.002,506.9037,011
2025-05-272,465.002,530.002,455.002,515.002,492.0389,987
2025-05-262,435.002,465.002,430.002,450.002,427.6330,942
2025-05-232,460.002,500.002,315.002,435.002,412.7681,169
2025-05-222,440.002,465.002,435.002,445.002,422.6717,535
2025-05-212,445.002,470.002,435.002,440.002,417.7242,584
2025-05-202,430.002,455.002,425.002,445.002,422.6767,129
2025-05-192,495.002,495.002,415.002,430.002,407.8142,909
2025-05-162,465.002,500.002,455.002,480.002,457.3559,286
2025-05-152,455.002,470.002,450.002,470.002,447.4425,862
2025-05-142,425.002,465.002,405.002,450.002,427.6350,485
2025-05-132,405.002,435.002,380.002,425.002,402.8576,484
2025-05-122,320.002,405.002,315.002,400.002,378.08130,341
2025-05-092,315.002,335.002,305.002,315.002,293.8623,952
2025-05-082,305.002,335.002,285.002,315.002,293.8657,322
2025-05-072,295.002,320.002,285.002,305.002,283.9515,754
2025-05-022,285.002,310.002,245.002,280.002,259.1859,170
2025-04-302,330.002,330.002,280.002,320.002,298.8154,010
2025-04-292,330.002,330.002,275.002,330.002,308.7241,852
2025-04-282,280.002,335.002,275.002,320.002,298.8147,413
← NewerPage 6 of 21 · 1,239 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.