Skip to main content
logo
Savezone I&C Corporation (KRX:067830)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,280.00
+5.00 (0.22%)
At close: Oct 2, 2026

Savezone I&C Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20262,280.002,310.002,270.002,285.002,285.000.44%34,305
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
Aug 31, 20262,405.002,475.002,405.002,475.002,475.000.61%12,453
Aug 28, 20262,435.002,460.002,400.002,460.002,460.000.41%11,173
Aug 27, 20262,440.002,455.002,420.002,450.002,450.00-0.41%9,660
Aug 26, 20262,450.002,470.002,410.002,460.002,460.000.41%8,677
Aug 25, 20262,440.002,460.002,355.002,450.002,450.000.41%26,435
Aug 24, 20262,375.002,440.002,350.002,440.002,440.001.88%22,305
Aug 21, 20262,390.002,400.002,310.002,395.002,395.00-0.62%79,088
Aug 20, 20262,430.002,460.002,365.002,410.002,410.00-1.03%71,682
Aug 19, 20262,490.002,490.002,375.002,435.002,435.00-2.99%91,693
Aug 18, 20262,495.002,525.002,455.002,510.002,510.000.60%42,392
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%77,332
Aug 12, 20262,345.002,400.002,345.002,365.002,365.000.85%56,575
Aug 11, 20262,290.002,345.002,285.002,345.002,345.001.74%20,473
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%96,930
Aug 4, 20262,235.002,295.002,235.002,295.002,295.001.55%20,441
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