Skip to main content
logo
Savezone I&C Corporation (KRX:067830)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,965.00
-20.00 (-0.67%)
Mar 13, 2026, 3:30 PM KST

Savezone I&C Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 20262,950.002,990.002,895.002,965.002,965.00-25,115
Mar 12, 20262,960.002,985.002,915.002,965.002,965.00-1.00%45,900
Mar 11, 20262,875.003,010.002,830.002,995.002,995.005.83%99,416
Mar 10, 20262,890.002,890.002,820.002,830.002,830.001.43%57,946
Mar 9, 20262,950.002,950.002,735.002,790.002,790.00-5.90%104,681
Mar 6, 20262,970.003,020.002,900.002,965.002,965.00-0.84%60,755
Mar 5, 20262,840.003,030.002,840.002,990.002,990.006.79%159,529
Mar 4, 20263,035.003,035.002,695.002,800.002,800.00-8.50%454,519
Mar 3, 20263,200.003,200.003,060.003,060.003,060.00-5.26%226,890
Feb 27, 20263,240.003,270.003,180.003,230.003,230.00-1.07%191,810
Feb 26, 20263,360.003,365.003,240.003,265.003,265.00-2.83%201,049
Feb 25, 20263,365.003,395.003,315.003,360.003,360.00-1.03%146,673
Feb 24, 20263,430.003,435.003,295.003,395.003,395.00-1.16%238,017
Feb 23, 20263,390.003,490.003,310.003,435.003,435.002.23%357,043
Feb 20, 20263,340.003,470.003,310.003,360.003,360.00-0.30%289,614
Feb 19, 20263,255.003,380.003,230.003,370.003,370.004.50%368,254
Feb 13, 20263,285.003,285.003,185.003,225.003,225.00-2.71%229,295
Feb 12, 20263,360.003,365.003,250.003,315.003,315.00-0.75%225,374
Feb 11, 20263,375.003,380.003,275.003,340.003,340.00-1.04%268,501
Feb 10, 20263,275.003,435.003,200.003,375.003,375.004.17%472,809
Feb 9, 20263,315.003,415.003,200.003,240.003,240.00-1.82%502,969
Feb 6, 20263,360.003,490.003,150.003,300.003,300.00-1.79%641,193
Feb 5, 20263,650.003,820.003,300.003,360.003,360.00-3.31%2,521,794
Feb 4, 20263,320.003,620.003,225.003,475.003,475.005.46%2,009,677
Feb 3, 20263,045.003,370.003,040.003,295.003,295.008.39%1,354,182
Feb 2, 20263,145.003,665.002,950.003,040.003,040.00-1.78%4,943,287
Jan 30, 20263,010.003,250.002,955.003,095.003,095.003.17%666,332
Jan 29, 20262,955.003,025.002,880.003,000.003,000.001.52%222,001
Jan 28, 20262,925.003,000.002,900.002,955.002,955.000.68%291,797
Jan 27, 20262,915.002,965.002,860.002,935.002,935.000.51%303,403
Jan 26, 20262,920.002,960.002,905.002,920.002,920.00-175,835
Jan 23, 20262,850.002,935.002,845.002,920.002,920.001.92%221,179
Jan 22, 20262,830.002,910.002,795.002,865.002,865.000.70%312,849
Jan 21, 20262,910.002,910.002,770.002,845.002,845.00-2.90%222,357
Jan 20, 20262,865.002,970.002,845.002,930.002,930.002.27%163,885
Jan 19, 20262,895.002,925.002,825.002,865.002,865.000.53%170,467
Jan 16, 20262,995.002,995.002,840.002,850.002,850.00-3.06%386,792
Jan 15, 20262,975.003,040.002,895.002,940.002,940.00-1.18%324,181
Jan 14, 20262,945.003,190.002,900.002,975.002,975.000.68%1,041,774
Jan 13, 20263,010.003,020.002,900.002,955.002,955.00-0.84%168,962
Jan 12, 20262,955.003,020.002,925.002,980.002,980.000.51%197,516
Jan 9, 20262,940.002,995.002,910.002,965.002,965.001.19%191,749
Jan 8, 20263,000.003,000.002,880.002,930.002,930.00-1.35%293,783
Jan 7, 20263,145.003,145.002,950.002,970.002,970.00-3.41%455,950
Jan 6, 20263,230.003,275.003,055.003,075.003,075.00-4.35%397,571
Jan 5, 20263,315.003,330.003,205.003,215.003,215.00-2.72%326,395
Jan 2, 20263,205.003,315.003,185.003,305.003,305.002.64%268,107
Dec 30, 20253,245.003,395.003,205.003,220.003,220.00-0.62%451,680
Dec 29, 20253,285.003,350.003,230.003,240.003,240.00-1.37%244,566
Dec 26, 20253,385.003,500.003,275.003,285.003,255.00-2.23%541,705