Skip to main content
logo
Savezone I&C Corporation (KRX:067830)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,545.00
-515.00 (-12.68%)
At close: Dec 19, 2025

Savezone I&C Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20254,060.004,135.003,445.003,545.003,545.00-12.68%6,924,944
Dec 18, 20253,040.004,060.003,020.004,060.004,060.0029.92%17,497,270
Dec 17, 20253,185.003,300.003,060.003,125.003,125.00-1.88%663,794
Dec 16, 20253,435.003,465.003,110.003,185.003,185.00-6.19%846,752
Dec 15, 20253,605.003,830.003,395.003,395.003,395.00-6.34%2,565,479
Dec 12, 20253,455.004,030.003,065.003,625.003,625.0016.94%11,175,374
Dec 11, 20252,605.003,230.002,605.003,100.003,100.0019.00%3,385,679
Dec 10, 20252,645.002,650.002,590.002,605.002,605.00-1.70%51,564
Dec 9, 20252,560.002,660.002,510.002,650.002,650.003.52%132,082
Dec 8, 20252,565.002,600.002,500.002,560.002,560.00-1.16%145,585
Dec 5, 20252,640.002,685.002,575.002,590.002,590.00-2.26%168,753
Dec 4, 20252,740.002,740.002,625.002,650.002,650.00-1.85%223,384
Dec 3, 20252,590.003,070.002,525.002,700.002,700.005.88%2,353,733
Dec 2, 20252,445.002,550.002,445.002,550.002,550.004.29%75,677
Dec 1, 20252,500.002,515.002,425.002,445.002,445.00-2.20%80,324
Nov 28, 20252,425.002,520.002,410.002,500.002,500.003.73%252,132
Nov 27, 20252,340.002,740.002,335.002,410.002,410.002.99%885,500
Nov 26, 20252,360.002,360.002,325.002,340.002,340.001.30%27,448
Nov 25, 20252,320.002,345.002,300.002,310.002,310.00-0.43%43,619
Nov 24, 20252,355.002,355.002,295.002,320.002,320.00-0.43%56,491
Nov 21, 20252,350.002,370.002,300.002,330.002,330.00-0.85%87,185
Nov 20, 20252,315.002,375.002,315.002,350.002,350.000.86%30,803
Nov 19, 20252,340.002,360.002,310.002,330.002,330.00-0.43%29,054
Nov 18, 20252,365.002,380.002,275.002,340.002,340.00-1.06%54,985
Nov 17, 20252,390.002,390.002,340.002,365.002,365.00-0.63%21,423
Nov 14, 20252,400.002,445.002,355.002,380.002,380.00-1.04%37,551
Nov 13, 20252,400.002,435.002,400.002,405.002,405.00-0.21%9,108
Nov 12, 20252,370.002,430.002,370.002,410.002,410.001.26%34,598
Nov 11, 20252,450.002,505.002,365.002,380.002,380.00-2.46%62,826
Nov 10, 20252,390.002,440.002,390.002,440.002,440.001.88%24,026
Nov 7, 20252,405.002,415.002,325.002,395.002,395.000.84%45,163
Nov 6, 20252,315.002,395.002,310.002,375.002,375.002.59%17,061
Nov 5, 20252,350.002,360.002,275.002,315.002,315.00-1.49%33,828
Nov 4, 20252,330.002,405.002,325.002,350.002,350.00-0.84%35,372
Nov 3, 20252,445.002,465.002,370.002,370.002,370.00-3.07%37,170
Oct 31, 20252,470.002,495.002,425.002,445.002,445.00-1.21%47,840
Oct 30, 20252,495.002,515.002,415.002,475.002,475.00-0.80%66,840
Oct 29, 20252,515.002,520.002,490.002,495.002,495.00-0.80%25,865
Oct 28, 20252,525.002,525.002,490.002,515.002,515.00-0.40%23,427
Oct 27, 20252,535.002,540.002,500.002,525.002,525.000.40%18,333
Oct 24, 20252,525.002,530.002,500.002,515.002,515.000.60%9,609
Oct 23, 20252,570.002,585.002,500.002,500.002,500.00-2.34%11,119
Oct 22, 20252,515.002,595.002,475.002,560.002,560.001.59%15,243
Oct 21, 20252,530.002,530.002,490.002,520.002,520.00-0.40%35,701
Oct 20, 20252,540.002,555.002,500.002,530.002,530.00-1.17%24,286
Oct 17, 20252,575.002,575.002,520.002,560.002,560.00-0.78%25,561
Oct 16, 20252,560.002,610.002,560.002,580.002,580.000.39%24,106
Oct 15, 20252,540.002,570.002,495.002,570.002,570.001.58%29,642
Oct 14, 20252,550.002,565.002,500.002,530.002,530.00-0.78%22,329
Oct 13, 20252,560.002,585.002,515.002,550.002,550.00-0.97%22,662