Skip to main content
logo
Savezone I&C Corporation (KRX:067830)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,400.00
0.00 (0.00%)
Sep 11, 2026, 3:30 PM KST

Savezone I&C Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%23,215
Sep 9, 20262,400.002,400.002,320.002,380.002,380.00-1.04%44,817
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%77,097
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%69,174
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%11,172
Aug 27, 20262,440.002,455.002,420.002,450.002,450.00-0.41%9,655
Aug 26, 20262,450.002,470.002,410.002,460.002,460.000.41%8,674
Aug 25, 20262,440.002,460.002,355.002,450.002,450.000.41%26,434
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
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