Skip to main content
logo
Savezone I&C Corporation (KRX:067830)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,600.00
-20.00 (-0.76%)
At close: Oct 2, 2025

Savezone I&C Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20252,620.002,625.002,575.002,580.002,580.00-1.53%12,364
Oct 1, 20252,640.002,640.002,590.002,620.002,620.00-0.38%5,493
Sep 30, 20252,625.002,635.002,615.002,630.002,630.000.96%6,236
Sep 29, 20252,600.002,635.002,600.002,605.002,605.000.77%7,081
Sep 26, 20252,580.002,650.002,580.002,585.002,585.00-32,245
Sep 25, 20252,625.002,655.002,585.002,585.002,585.00-1.71%20,087
Sep 24, 20252,650.002,665.002,610.002,630.002,630.00-0.75%39,288
Sep 23, 20252,660.002,670.002,625.002,650.002,650.00-10,912
Sep 22, 20252,645.002,675.002,640.002,650.002,650.00-16,804
Sep 19, 20252,650.002,700.002,640.002,650.002,650.00-22,890
Sep 18, 20252,630.002,675.002,625.002,650.002,650.000.57%40,361
Sep 17, 20252,705.002,705.002,625.002,635.002,635.00-2.77%73,579
Sep 16, 20252,715.002,720.002,675.002,710.002,710.00-0.18%17,477
Sep 15, 20252,735.002,865.002,635.002,715.002,715.00-0.73%80,773
Sep 12, 20252,705.002,740.002,680.002,735.002,735.001.11%49,776
Sep 11, 20252,700.002,710.002,680.002,705.002,705.000.19%22,767
Sep 10, 20252,690.002,710.002,690.002,700.002,700.000.37%10,903
Sep 9, 20252,685.002,695.002,655.002,690.002,690.000.37%28,983
Sep 8, 20252,685.002,685.002,645.002,680.002,680.000.56%29,750
Sep 5, 20252,675.002,680.002,645.002,665.002,665.000.38%11,126
Sep 4, 20252,630.002,685.002,625.002,655.002,655.000.95%21,210
Sep 3, 20252,625.002,635.002,605.002,630.002,630.000.38%7,745
Sep 2, 20252,640.002,645.002,615.002,620.002,620.000.19%13,241
Sep 1, 20252,650.002,650.002,580.002,615.002,615.00-0.76%23,841
Aug 29, 20252,650.002,690.002,630.002,635.002,635.000.38%38,546
Aug 28, 20252,640.002,645.002,600.002,625.002,625.00-0.19%8,815
Aug 27, 20252,635.002,635.002,605.002,630.002,630.000.19%9,165
Aug 26, 20252,630.002,645.002,615.002,625.002,625.00-0.19%11,117
Aug 25, 20252,585.002,645.002,585.002,630.002,630.000.38%11,368
Aug 22, 20252,610.002,645.002,600.002,620.002,620.000.38%9,963
Aug 21, 20252,600.002,620.002,590.002,610.002,610.000.38%13,122
Aug 20, 20252,635.002,635.002,530.002,600.002,600.00-0.95%29,280
Aug 19, 20252,615.002,675.002,595.002,625.002,625.000.38%18,525
Aug 18, 20252,620.002,620.002,560.002,615.002,615.00-0.19%98,931
Aug 14, 20252,650.002,695.002,605.002,620.002,620.00-0.76%21,753
Aug 13, 20252,655.002,695.002,640.002,640.002,640.00-0.19%20,268
Aug 12, 20252,600.002,680.002,595.002,645.002,645.001.73%52,971
Aug 11, 20252,670.002,685.002,600.002,600.002,600.00-2.44%31,829
Aug 8, 20252,660.002,665.002,625.002,665.002,665.000.19%23,799
Aug 7, 20252,715.002,715.002,640.002,660.002,660.00-2.03%24,317
Aug 6, 20252,625.002,715.002,600.002,715.002,715.003.04%11,612
Aug 5, 20252,630.002,650.002,595.002,635.002,635.001.15%21,609
Aug 4, 20252,595.002,640.002,525.002,605.002,605.000.97%38,661
Aug 1, 20252,710.002,710.002,570.002,580.002,580.00-4.80%64,087
Jul 31, 20252,720.002,730.002,675.002,710.002,710.000.56%29,364
Jul 30, 20252,675.002,710.002,575.002,695.002,695.000.94%41,984
Jul 29, 20252,655.002,720.002,620.002,670.002,670.000.75%30,765
Jul 28, 20252,655.002,690.002,625.002,650.002,650.000.38%54,325
Jul 25, 20252,685.002,695.002,640.002,640.002,640.00-0.75%28,622
Jul 24, 20252,735.002,770.002,660.002,660.002,660.00-2.21%64,985