Skip to main content
logo
Savezone I&C Corporation (KRX:067830)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,350.00
-20.00 (-0.84%)
At close: Nov 4, 2025

Savezone I&C Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20252,350.002,360.002,275.002,310.002,310.00-1.70%28,647
Nov 4, 20252,330.002,405.002,325.002,350.002,350.00-0.84%36,789
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%67,909
Oct 29, 20252,515.002,520.002,490.002,495.002,495.00-0.80%26,551
Oct 28, 20252,525.002,525.002,490.002,515.002,515.00-0.40%23,483
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%15,279
Oct 21, 20252,530.002,530.002,490.002,520.002,520.00-0.40%36,897
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%29,735
Oct 14, 20252,550.002,565.002,500.002,530.002,530.00-0.78%22,357
Oct 13, 20252,560.002,585.002,515.002,550.002,550.00-0.97%22,662
Oct 10, 20252,575.002,640.002,570.002,575.002,575.00-0.19%20,563
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