Skip to main content
logo
Savezone I&C Corporation (KRX:067830)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,490.00
+40.00 (1.63%)
Jun 4, 2026, 11:54 AM KST

Savezone I&C Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20262,425.002,465.002,355.002,450.002,450.000.20%37,418
Jun 1, 20262,600.002,600.002,425.002,445.002,445.00-5.96%214,961
May 29, 20262,590.002,620.002,520.002,600.002,600.000.58%108,084
May 28, 20262,685.002,685.002,530.002,585.002,585.00-2.64%184,568
May 27, 20262,705.002,705.002,635.002,655.002,655.00-1.85%55,422
May 26, 20262,855.002,855.002,685.002,705.002,705.00-3.39%64,187
May 22, 20262,770.002,830.002,770.002,800.002,800.002.56%33,908
May 21, 20262,740.002,830.002,730.002,730.002,730.001.11%53,896
May 20, 20262,805.002,865.002,665.002,700.002,700.00-3.23%64,042
May 19, 20262,925.002,925.002,745.002,790.002,790.00-4.78%264,040
May 18, 20262,940.002,955.002,855.002,930.002,930.000.34%43,636
May 15, 20263,020.003,040.002,910.002,920.002,920.00-4.73%141,693
May 14, 20262,860.003,120.002,855.003,065.003,065.006.61%152,388
May 13, 20262,910.002,925.002,830.002,875.002,875.00-1.37%74,503
May 12, 20262,935.002,970.002,850.002,915.002,915.00-2.18%100,696
May 11, 20263,235.003,235.002,960.002,980.002,980.00-6.58%263,243
May 8, 20263,135.003,190.003,125.003,190.003,190.000.16%71,892
May 7, 20263,150.003,185.003,115.003,185.003,185.000.95%28,175
May 6, 20263,215.003,215.003,130.003,155.003,155.00-1.87%101,183
May 4, 20263,175.003,235.003,160.003,215.003,215.001.26%83,748
Apr 30, 20263,180.003,195.003,145.003,175.003,175.00-0.31%44,102
Apr 29, 20263,230.003,230.003,155.003,185.003,185.00-1.09%45,890
Apr 28, 20263,220.003,240.003,150.003,220.003,220.00-48,202
Apr 27, 20263,210.003,265.003,195.003,220.003,220.00-68,232
Apr 24, 20263,145.003,235.003,145.003,220.003,220.001.58%82,397
Apr 23, 20263,230.003,230.003,110.003,170.003,170.00-33,839
Apr 22, 20263,220.003,220.003,095.003,170.003,170.00-1.86%77,506
Apr 21, 20263,215.003,250.003,155.003,230.003,230.000.31%57,527
Apr 20, 20263,220.003,245.003,185.003,220.003,220.00-36,693
Apr 17, 20263,200.003,220.003,135.003,220.003,220.001.26%57,542
Apr 16, 20263,170.003,200.003,105.003,180.003,180.001.27%69,746
Apr 15, 20263,095.003,140.003,040.003,140.003,140.002.28%68,425
Apr 14, 20262,995.003,070.002,975.003,070.003,070.002.50%164,341
Apr 13, 20263,045.003,045.002,960.002,995.002,995.00-2.12%71,200
Apr 10, 20263,025.003,095.003,005.003,060.003,060.002.34%41,408
Apr 9, 20263,050.003,050.002,960.002,990.002,990.00-1.97%23,305
Apr 8, 20262,915.003,050.002,915.003,050.003,050.006.83%64,332
Apr 7, 20262,945.002,950.002,855.002,855.002,855.00-2.23%56,733
Apr 6, 20263,000.003,005.002,895.002,920.002,920.00-2.67%128,932
Apr 3, 20263,010.003,035.002,960.003,000.003,000.00-0.17%40,500
Apr 2, 20263,095.003,150.002,940.003,005.003,005.00-2.75%112,537
Apr 1, 20263,000.003,090.002,965.003,090.003,090.005.46%60,687
Mar 31, 20262,995.003,030.002,930.002,930.002,930.00-2.50%53,661
Mar 30, 20263,085.003,085.002,975.003,005.003,005.00-3.69%52,651
Mar 27, 20263,050.003,135.003,005.003,120.003,120.001.30%98,364
Mar 26, 20263,110.003,140.003,060.003,080.003,080.00-1.28%52,731
Mar 25, 20263,145.003,245.003,115.003,120.003,120.000.65%52,813
Mar 24, 20263,090.003,190.003,090.003,100.003,100.000.98%50,260
Mar 23, 20263,200.003,200.003,070.003,070.003,070.00-5.54%151,375
Mar 20, 20262,985.003,275.002,970.003,250.003,250.008.88%307,041