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
2025-04-252,250.002,285.002,250.002,280.002,259.1847,246
2025-04-242,240.002,260.002,215.002,260.002,239.3621,924
2025-04-232,255.002,275.002,225.002,240.002,219.5475,719
2025-04-222,250.002,275.002,250.002,270.002,249.2718,597
2025-04-212,270.002,285.002,230.002,260.002,239.3623,024
2025-04-182,290.002,290.002,250.002,290.002,269.0915,336
2025-04-172,270.002,290.002,250.002,290.002,269.0920,789
2025-04-162,275.002,275.002,255.002,275.002,254.2225,008
2025-04-152,265.002,280.002,245.002,280.002,259.1813,556
2025-04-142,245.002,270.002,225.002,270.002,249.2738,809
2025-04-112,185.002,260.002,155.002,250.002,229.4527,968
2025-04-102,155.002,185.002,155.002,185.002,165.0510,774
2025-04-092,195.002,195.002,135.002,150.002,130.3727,399
2025-04-082,160.002,200.002,140.002,200.002,179.9116,250
2025-04-072,210.002,210.002,115.002,145.002,125.4111,055
2025-04-042,225.002,245.002,200.002,235.002,214.5912,396
2025-04-032,200.002,235.002,150.002,225.002,204.6826,481
2025-04-022,215.002,230.002,205.002,210.002,189.8210,962
2025-04-012,275.002,275.002,190.002,215.002,194.7722,212
2025-03-312,215.002,215.002,170.002,175.002,155.149,335
2025-03-282,230.002,230.002,200.002,215.002,194.7711,351
2025-03-272,245.002,280.002,225.002,230.002,209.638,657
2025-03-262,255.002,265.002,220.002,260.002,239.3654,156
2025-03-252,230.002,250.002,210.002,250.002,229.4511,839
2025-03-242,215.002,250.002,215.002,225.002,204.6816,478
2025-03-212,270.002,280.002,215.002,220.002,199.7382,162
2025-03-202,280.002,305.002,260.002,265.002,244.3229,295
2025-03-192,250.002,295.002,240.002,275.002,254.2237,513
2025-03-182,230.002,250.002,225.002,250.002,229.4530,720
2025-03-172,215.002,235.002,200.002,230.002,209.6320,265
2025-03-142,205.002,220.002,200.002,215.002,194.7718,277
2025-03-132,210.002,215.002,200.002,200.002,179.9126,703
2025-03-122,185.002,225.002,180.002,205.002,184.8641,147
2025-03-112,225.002,225.002,160.002,185.002,165.0531,473
2025-03-102,200.002,240.002,170.002,225.002,204.6866,540
2025-03-072,195.002,225.002,190.002,200.002,179.9126,244
2025-03-062,195.002,225.002,140.002,205.002,184.8648,422
2025-03-052,130.002,205.002,125.002,200.002,179.9149,223
2025-03-042,090.002,130.002,070.002,130.002,110.5517,764
2025-02-282,110.002,115.002,060.002,095.002,075.8725,618
2025-02-272,095.002,115.002,075.002,105.002,085.7816,951
2025-02-262,080.002,095.002,070.002,075.002,056.0519,839
2025-02-252,070.002,110.002,055.002,085.002,065.9660,519
2025-02-242,045.002,075.002,035.002,075.002,056.0520,681
2025-02-212,010.002,060.002,010.002,060.002,041.198,834
2025-02-202,020.002,035.002,000.002,025.002,006.5124,508
2025-02-192,020.002,040.002,000.002,025.002,006.5122,088
2025-02-182,020.002,035.002,000.002,015.001,996.6071,603
2025-02-171,995.002,025.001,992.002,000.001,981.7412,156
2025-02-142,005.002,005.001,986.001,991.001,972.8235,843
2025-02-131,986.002,000.001,986.001,995.001,976.7817,339
2025-02-121,985.002,010.001,985.001,988.001,969.846,364
2025-02-111,996.002,000.001,980.001,987.001,968.8570,840
2025-02-101,996.002,015.001,982.001,996.001,977.7717,965
2025-02-072,005.002,015.001,991.001,996.001,977.7717,410
2025-02-062,015.002,015.001,998.002,005.001,986.6929,206
2025-02-052,015.002,030.002,000.002,000.001,981.7423,028
2025-02-042,035.002,060.002,010.002,010.001,991.649,866
2025-02-032,065.002,065.001,991.002,020.002,001.5529,159
2025-01-312,060.002,060.002,030.002,045.002,026.327,312
← NewerPage 7 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.