Skip to main content
logo
Savezone I&C Corporation (KRX:067830)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,395.00
-15.00 (-0.62%)
At close: Aug 21, 2026

Savezone I&C Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20262,390.002,400.002,310.002,395.002,395.00-0.62%79,075
Aug 20, 20262,430.002,460.002,365.002,410.002,410.00-1.03%71,681
Aug 19, 20262,490.002,490.002,375.002,435.002,435.00-2.99%91,690
Aug 18, 20262,495.002,525.002,455.002,510.002,510.000.60%42,371
Aug 14, 20262,385.002,495.002,385.002,495.002,495.003.74%63,226
Aug 13, 20262,395.002,475.002,365.002,405.002,405.001.69%77,250
Aug 12, 20262,345.002,400.002,345.002,365.002,365.000.85%56,356
Aug 11, 20262,290.002,345.002,285.002,345.002,345.001.74%20,458
Aug 10, 20262,265.002,310.002,255.002,305.002,305.001.77%12,431
Aug 7, 20262,260.002,270.002,230.002,265.002,265.00-47,132
Aug 6, 20262,305.002,305.002,225.002,265.002,265.00-1.52%42,745
Aug 5, 20262,295.002,320.002,270.002,300.002,300.000.22%96,487
Aug 4, 20262,235.002,295.002,235.002,295.002,295.001.55%20,425
Aug 3, 20262,195.002,320.002,190.002,260.002,260.000.89%18,849
Jul 31, 20262,250.002,310.002,180.002,240.002,240.001.82%20,809
Jul 30, 20262,050.002,205.002,050.002,200.002,200.005.26%67,812
Jul 29, 20262,200.002,200.002,065.002,090.002,090.00-4.35%97,945
Jul 28, 20262,215.002,220.002,130.002,185.002,185.00-1.80%55,528
Jul 27, 20262,300.002,315.002,225.002,225.002,225.00-2.41%38,279
Jul 24, 20262,280.002,290.002,230.002,280.002,280.00-0.65%40,909
Jul 23, 20262,300.002,305.002,255.002,295.002,295.00-52,580
Jul 22, 20262,305.002,325.002,275.002,295.002,295.00-0.22%13,610
Jul 21, 20262,275.002,300.002,240.002,300.002,300.000.22%16,283
Jul 20, 20262,315.002,335.002,250.002,295.002,295.00-0.65%22,532
Jul 16, 20262,310.002,365.002,265.002,310.002,310.00-34,137
Jul 15, 20262,245.002,310.002,225.002,310.002,310.003.59%27,375
Jul 14, 20262,255.002,255.002,170.002,230.002,230.00-0.45%94,337
Jul 13, 20262,300.002,320.002,215.002,240.002,240.00-2.40%49,889
Jul 10, 20262,310.002,335.002,265.002,295.002,295.00-0.22%54,150
Jul 9, 20262,335.002,345.002,230.002,300.002,300.00-1.29%49,662
Jul 8, 20262,325.002,425.002,290.002,330.002,330.00-72,104
Jul 7, 20262,330.002,365.002,295.002,330.002,330.000.22%44,160
Jul 6, 20262,300.002,350.002,300.002,325.002,325.000.87%25,461
Jul 3, 20262,275.002,305.002,250.002,305.002,305.001.32%20,620
Jul 2, 20262,315.002,330.002,250.002,275.002,275.00-1.94%41,007
Jul 1, 20262,290.002,350.002,245.002,320.002,320.002.65%41,193
Jun 30, 20262,285.002,290.002,230.002,260.002,260.00-0.88%26,867
Jun 29, 20262,185.002,295.002,155.002,280.002,280.004.35%33,744
Jun 26, 20262,180.002,200.002,100.002,185.002,185.000.23%117,253
Jun 25, 20262,195.002,215.002,155.002,180.002,180.00-0.68%33,427
Jun 24, 20262,125.002,220.002,120.002,195.002,195.002.09%74,505
Jun 23, 20262,245.002,250.002,150.002,150.002,150.00-4.44%70,256
Jun 22, 20262,300.002,300.002,220.002,250.002,250.00-1.75%81,509
Jun 19, 20262,390.002,395.002,230.002,290.002,290.00-3.17%232,195
Jun 18, 20262,465.002,475.002,360.002,365.002,365.00-5.40%115,908
Jun 17, 20262,485.002,500.002,440.002,500.002,500.000.60%53,646
Jun 16, 20262,445.002,485.002,435.002,485.002,485.001.84%31,218
Jun 15, 20262,465.002,475.002,425.002,440.002,440.00-0.61%95,103
Jun 12, 20262,390.002,465.002,390.002,455.002,455.003.37%67,199
Jun 11, 20262,380.002,385.002,330.002,375.002,375.00-0.21%72,667