Skip to main content
Savezone I&C Corporation (KRX:067830)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,195.00
+15.00 (0.69%)
Nov 13, 2026, 3:30 PM KST

Savezone I&C Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20262,185.002,230.002,185.002,195.002,195.000.69%16,898
Nov 12, 20262,170.002,285.002,170.002,180.002,180.00-0.46%10,677
Nov 11, 20262,105.002,225.002,105.002,190.002,190.003.30%24,749
Nov 10, 20262,080.002,160.002,080.002,120.002,120.003.92%20,729
Nov 9, 20262,020.002,110.002,000.002,040.002,040.000.25%60,791
Nov 6, 20262,070.002,075.002,020.002,035.002,035.00-3.10%58,301
Nov 5, 20262,130.002,150.002,090.002,100.002,100.00-1.18%12,995
Nov 4, 20262,135.002,175.002,120.002,125.002,125.00-0.47%8,726
Nov 3, 20262,135.002,185.002,115.002,135.002,135.00-12,783
Nov 2, 20262,090.002,160.002,070.002,135.002,135.002.15%22,413
Oct 30, 20262,135.002,135.002,075.002,090.002,090.00-4.35%58,304
Oct 29, 20262,155.002,185.002,130.002,185.002,185.002.10%11,038
Oct 28, 20262,145.002,165.002,110.002,140.002,140.001.42%22,683
Oct 27, 20262,110.002,140.002,110.002,110.002,110.000.48%11,150
Oct 26, 20262,175.002,175.002,100.002,100.002,100.00-2.10%8,755
Oct 23, 20262,185.002,185.002,135.002,145.002,145.00-1.83%26,646
Oct 22, 20262,235.002,240.002,185.002,185.002,185.00-1.80%24,372
Oct 21, 20262,230.002,255.002,215.002,225.002,225.00-0.45%10,697
Oct 20, 20262,240.002,285.002,210.002,235.002,235.00-0.22%13,020
Oct 19, 20262,240.002,240.002,195.002,240.002,240.000.22%10,348
Oct 16, 20262,205.002,245.002,195.002,235.002,235.001.13%22,977
Oct 15, 20262,290.002,290.002,175.002,210.002,210.00-3.49%46,781
Oct 14, 20262,270.002,300.002,260.002,290.002,290.000.22%13,563
Oct 13, 20262,340.002,360.002,185.002,285.002,285.00-2.56%57,337
Oct 12, 20262,360.002,385.002,335.002,345.002,345.00-0.21%9,468
Oct 8, 20262,370.002,415.002,340.002,350.002,350.00-0.42%37,874
Oct 7, 20262,390.002,420.002,360.002,360.002,360.00-18,190
Oct 6, 20262,310.002,390.002,285.002,360.002,360.003.28%32,388
Oct 2, 20262,280.002,310.002,270.002,285.002,285.000.44%41,039
Oct 1, 20262,280.002,285.002,240.002,275.002,275.00-0.44%13,176
Sep 30, 20262,290.002,325.002,260.002,285.002,285.00-8,988
Sep 29, 20262,285.002,285.002,230.002,285.002,285.00-17,734
Sep 28, 20262,295.002,295.002,270.002,285.002,285.00-7,183
Sep 23, 20262,300.002,300.002,250.002,285.002,285.00-0.44%30,749
Sep 22, 20262,280.002,320.002,280.002,295.002,295.00-0.43%96,474
Sep 21, 20262,385.002,385.002,295.002,305.002,305.00-3.35%41,187
Sep 18, 20262,390.002,390.002,365.002,385.002,385.00-0.42%10,171
Sep 17, 20262,365.002,395.002,350.002,395.002,395.000.21%10,947
Sep 16, 20262,390.002,390.002,330.002,390.002,390.000.42%26,763
Sep 15, 20262,400.002,430.002,355.002,380.002,380.00-0.83%18,319
Sep 14, 20262,400.002,405.002,380.002,400.002,400.00-7,837
Sep 11, 20262,390.002,405.002,380.002,400.002,400.00-8,401
Sep 10, 20262,360.002,405.002,350.002,400.002,400.000.84%23,389
Sep 9, 20262,400.002,400.002,320.002,380.002,380.00-1.04%44,826
Sep 8, 20262,415.002,415.002,380.002,405.002,405.000.21%10,589
Sep 7, 20262,400.002,420.002,375.002,400.002,400.00-14,738
Sep 4, 20262,365.002,425.002,355.002,400.002,400.000.63%77,100
Sep 3, 20262,400.002,405.002,350.002,385.002,385.000.85%26,414
Sep 2, 20262,420.002,440.002,360.002,365.002,365.00-3.27%69,179
Sep 1, 20262,435.002,445.002,405.002,445.002,445.00-1.21%26,135