Skip to main content
logo
Savezone I&C Corporation (KRX:067830)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,260.00
+20.00 (0.89%)
Aug 3, 2026, 3:30 PM KST

Savezone I&C Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 20262,195.002,320.002,190.002,220.002,220.00-0.89%16,260
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%67,759
Jul 29, 20262,200.002,200.002,065.002,090.002,090.00-4.35%97,940
Jul 28, 20262,215.002,220.002,130.002,185.002,185.00-1.80%55,524
Jul 27, 20262,300.002,315.002,225.002,225.002,225.00-2.41%38,233
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%27,374
Jul 14, 20262,255.002,255.002,170.002,230.002,230.00-0.45%94,332
Jul 13, 20262,300.002,320.002,215.002,240.002,240.00-2.40%49,888
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%44,155
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%20,613
Jul 2, 20262,315.002,330.002,250.002,275.002,275.00-1.94%40,687
Jul 1, 20262,290.002,350.002,245.002,320.002,320.002.65%41,139
Jun 30, 20262,285.002,290.002,230.002,260.002,260.00-0.88%26,857
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%33,416
Jun 24, 20262,125.002,220.002,120.002,195.002,195.002.09%74,498
Jun 23, 20262,245.002,250.002,150.002,150.002,150.00-4.44%70,222
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%229,984
Jun 18, 20262,465.002,475.002,360.002,365.002,365.00-5.40%115,877
Jun 17, 20262,485.002,500.002,440.002,500.002,500.000.60%53,629
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%95,064
Jun 12, 20262,390.002,465.002,390.002,455.002,455.003.37%66,355
Jun 11, 20262,380.002,385.002,330.002,375.002,375.00-0.21%72,667
Jun 10, 20262,370.002,385.002,310.002,380.002,380.001.71%81,978
Jun 9, 20262,300.002,420.002,290.002,340.002,340.002.86%356,866
Jun 8, 20262,365.002,420.002,255.002,275.002,275.00-6.19%291,747
Jun 5, 20262,500.002,525.002,365.002,425.002,425.00-3.00%196,067
Jun 4, 20262,440.002,525.002,440.002,500.002,500.002.04%33,634
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