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
2024-10-292,150.002,160.002,130.002,150.002,098.8811,477
2024-10-282,150.002,150.002,135.002,140.002,089.1210,701
2024-10-252,130.002,150.002,115.002,150.002,098.8819,837
2024-10-242,125.002,145.002,125.002,130.002,079.364,692
2024-10-232,145.002,165.002,130.002,140.002,089.1210,397
2024-10-222,130.002,170.002,120.002,130.002,079.3620,470
2024-10-212,145.002,150.002,135.002,145.002,094.007,889
2024-10-182,155.002,160.002,135.002,135.002,084.248,241
2024-10-172,130.002,155.002,130.002,155.002,103.7611,924
2024-10-162,160.002,175.002,125.002,125.002,074.4825,550
2024-10-152,120.002,165.002,120.002,165.002,113.5325,440
2024-10-142,120.002,140.002,115.002,140.002,089.1219,175
2024-10-112,125.002,145.002,110.002,125.002,074.489,095
2024-10-102,130.002,135.002,105.002,125.002,074.4811,546
2024-10-082,110.002,155.002,095.002,130.002,079.3639,978
2024-10-072,120.002,140.002,105.002,130.002,079.3626,303
2024-10-042,120.002,145.002,105.002,120.002,069.6018,958
2024-10-022,180.002,180.002,100.002,130.002,079.3647,565
2024-09-302,130.002,165.002,100.002,135.002,084.2449,274
2024-09-272,100.002,145.002,095.002,120.002,069.6036,720
2024-09-262,075.002,120.002,075.002,100.002,050.0733,366
2024-09-252,075.002,100.002,070.002,075.002,025.6747,536
2024-09-242,075.002,090.002,075.002,085.002,035.4312,610
2024-09-232,075.002,145.002,075.002,080.002,030.5528,880
2024-09-202,080.002,100.002,065.002,100.002,050.0742,847
2024-09-192,090.002,090.002,060.002,080.002,030.5516,642
2024-09-132,085.002,090.002,060.002,085.002,035.4319,855
2024-09-122,045.002,090.002,040.002,090.002,040.3129,284
2024-09-112,050.002,150.002,025.002,030.001,981.7473,165
2024-09-102,065.002,100.002,030.002,055.002,006.1470,462
2024-09-092,040.002,085.002,035.002,065.002,015.9047,217
2024-09-062,070.002,120.002,040.002,070.002,020.7894,223
2024-09-052,050.002,285.002,040.002,075.002,025.67505,941
2024-09-042,065.002,070.002,045.002,050.002,001.2641,349
2024-09-032,115.002,120.002,090.002,095.002,045.1915,771
2024-09-022,110.002,115.002,090.002,110.002,059.8313,093
2024-08-302,100.002,120.002,080.002,110.002,059.8344,474
2024-08-292,100.002,120.002,085.002,090.002,040.3145,790
2024-08-282,130.002,160.002,105.002,105.002,054.9525,019
2024-08-272,135.002,155.002,120.002,125.002,074.48128,617
2024-08-262,150.002,160.002,135.002,145.002,094.0038,429
2024-08-232,135.002,160.002,135.002,145.002,094.0027,620
2024-08-222,165.002,165.002,140.002,140.002,089.1254,996
2024-08-212,155.002,160.002,140.002,145.002,094.0045,515
2024-08-202,135.002,165.002,135.002,155.002,103.7645,910
2024-08-192,140.002,155.002,130.002,135.002,084.2431,998
2024-08-162,160.002,175.002,130.002,140.002,089.1229,930
2024-08-142,155.002,155.002,130.002,130.002,079.3624,923
2024-08-132,130.002,135.002,115.002,130.002,079.3618,001
2024-08-122,130.002,180.002,100.002,130.002,079.3644,379
2024-08-092,095.002,175.002,065.002,130.002,079.3635,828
2024-08-082,095.002,095.002,065.002,075.002,025.6735,427
2024-08-072,040.002,120.002,035.002,085.002,035.4358,272
2024-08-062,060.002,080.002,020.002,040.001,991.50139,066
2024-08-052,205.002,205.002,000.002,010.001,962.21161,830
2024-08-022,215.002,235.002,180.002,210.002,157.4655,914
2024-08-012,235.002,280.002,210.002,245.002,191.6235,626
2024-07-312,245.002,245.002,210.002,210.002,157.4634,459
2024-07-302,235.002,250.002,220.002,225.002,172.1017,009
2024-07-292,250.002,260.002,225.002,250.002,196.5021,536
← NewerPage 9 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.