Skip to main content
logo
Savezone I&C Corporation (KRX:067830)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,680.00
0.00 (0.00%)
Last updated: Sep 9, 2025, 12:35 PM KST

Savezone I&C Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 23, 20252,770.002,810.002,700.002,720.002,720.00-1.81%39,337
Jul 22, 20252,800.002,810.002,690.002,770.002,770.001.65%84,672
Jul 21, 20252,790.002,890.002,690.002,725.002,725.00-2.15%94,943
Jul 18, 20252,865.002,870.002,775.002,785.002,785.00-2.62%52,143
Jul 17, 20252,860.002,875.002,805.002,860.002,860.000.35%66,800
Jul 16, 20252,915.002,915.002,845.002,850.002,850.00-2.73%83,485
Jul 15, 20252,965.003,005.002,925.002,930.002,930.00-0.68%120,483
Jul 14, 20252,810.002,960.002,810.002,950.002,950.004.98%152,560
Jul 11, 20252,880.002,900.002,810.002,810.002,810.00-2.43%76,746
Jul 10, 20252,820.002,900.002,815.002,880.002,880.001.41%87,245
Jul 9, 20252,745.002,850.002,715.002,840.002,840.004.03%125,798
Jul 8, 20252,710.002,740.002,685.002,730.002,730.001.11%30,003
Jul 7, 20252,635.002,705.002,630.002,700.002,700.002.47%59,836
Jul 4, 20252,755.002,755.002,630.002,635.002,635.00-4.87%69,967
Jul 3, 20252,725.002,770.002,725.002,770.002,770.001.65%35,585
Jul 2, 20252,770.002,775.002,695.002,725.002,725.00-1.98%44,552
Jul 1, 20252,695.002,790.002,680.002,780.002,780.003.35%85,940
Jun 30, 20252,675.002,705.002,650.002,690.002,690.000.75%37,714