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
2025-01-242,035.002,060.002,025.002,045.002,026.3211,645
2025-01-232,040.002,055.002,015.002,035.002,016.426,512
2025-01-222,025.002,040.002,015.002,035.002,016.4217,300
2025-01-212,030.002,055.002,020.002,025.002,006.5141,877
2025-01-202,065.002,075.002,025.002,040.002,021.3724,928
2025-01-172,070.002,070.002,040.002,055.002,036.2318,209
2025-01-162,065.002,080.002,055.002,055.002,036.239,138
2025-01-152,060.002,080.002,050.002,060.002,041.1921,898
2025-01-142,050.002,070.002,030.002,065.002,046.1414,560
2025-01-132,025.002,085.002,010.002,030.002,011.4628,159
2025-01-102,020.002,035.002,010.002,015.001,996.6011,004
2025-01-092,070.002,070.002,010.002,015.001,996.6023,887
2025-01-082,025.002,075.002,005.002,035.002,016.4231,092
2025-01-072,015.002,100.002,005.002,005.001,986.6932,720
2025-01-062,030.002,035.001,971.002,000.001,981.7419,121
2025-01-031,995.002,030.001,985.002,000.001,981.748,837
2025-01-022,015.002,015.001,985.001,985.001,966.874,889
2024-12-301,980.002,010.001,945.002,005.001,986.6910,066
2024-12-272,035.002,055.001,980.001,998.001,979.7511,185
2024-12-262,045.002,050.002,020.002,030.001,981.747,769
2024-12-242,035.002,050.002,020.002,030.001,981.7411,528
2024-12-232,005.002,035.001,998.002,030.001,981.7413,105
2024-12-202,005.002,005.001,988.001,998.001,950.5029,446
2024-12-192,015.002,015.001,993.001,999.001,951.4725,789
2024-12-182,020.002,125.002,010.002,040.001,991.5081,983
2024-12-172,025.002,035.001,992.002,010.001,962.2132,366
2024-12-162,035.002,060.002,005.002,020.001,971.9749,144
2024-12-132,000.002,055.002,000.002,035.001,986.6232,453
2024-12-121,993.002,180.001,981.002,000.001,952.45129,151
2024-12-111,968.002,000.001,962.001,993.001,945.6136,711
2024-12-101,834.001,982.001,834.001,965.001,918.2890,463
2024-12-091,902.001,914.001,822.001,834.001,790.40104,670
2024-12-061,943.001,947.001,902.001,910.001,864.5956,133
2024-12-051,969.001,981.001,942.001,942.001,895.8362,018
2024-12-041,965.001,970.001,956.001,969.001,922.1932,967
2024-12-031,961.001,995.001,961.001,986.001,938.7831,220
2024-12-021,987.001,999.001,957.001,958.001,911.4575,396
2024-11-292,010.002,010.001,983.001,987.001,939.7658,392
2024-11-282,015.002,020.002,000.002,010.001,962.2125,856
2024-11-272,015.002,025.002,010.002,015.001,967.0918,789
2024-11-262,005.002,020.002,000.002,015.001,967.0917,862
2024-11-251,996.002,035.001,996.002,005.001,957.3348,935
2024-11-222,010.002,010.001,995.002,000.001,952.4553,795
2024-11-212,010.002,040.001,999.002,005.001,957.3347,960
2024-11-202,015.002,030.001,997.002,020.001,971.9747,137
2024-11-192,015.002,025.002,010.002,010.001,962.2118,354
2024-11-182,035.002,050.002,015.002,015.001,967.0934,509
2024-11-152,070.002,070.002,020.002,020.001,971.9747,747
2024-11-142,000.002,095.002,000.002,095.002,045.1919,597
2024-11-132,035.002,060.002,005.002,010.001,962.2133,702
2024-11-122,095.002,095.002,025.002,060.002,011.0275,080
2024-11-112,120.002,120.002,070.002,095.002,045.1941,779
2024-11-082,140.002,140.002,110.002,120.002,069.606,277
2024-11-072,115.002,145.002,115.002,135.002,084.2430,653
2024-11-062,150.002,165.002,110.002,145.002,094.0044,181
2024-11-052,110.002,155.002,100.002,150.002,098.8819,184
2024-11-042,090.002,115.002,085.002,115.002,064.7112,194
2024-11-012,135.002,145.002,080.002,080.002,030.5585,072
2024-10-312,155.002,165.002,140.002,150.002,098.885,636
2024-10-302,160.002,160.002,140.002,155.002,103.763,640
← NewerPage 8 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.