Skip to main content
logo
Savezone I&C Corporation (KRX:067830)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,195.00
+45.00 (2.09%)
At close: Jun 24, 2026

Savezone I&C Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 20, 20262,805.002,865.002,665.002,700.002,700.00-3.23%64,042
May 19, 20262,925.002,925.002,745.002,790.002,790.00-4.78%264,040
May 18, 20262,940.002,955.002,855.002,930.002,930.000.34%43,636
May 15, 20263,020.003,040.002,910.002,920.002,920.00-4.73%141,693
May 14, 20262,860.003,120.002,855.003,065.003,065.006.61%152,388
May 13, 20262,910.002,925.002,830.002,875.002,875.00-1.37%74,503
May 12, 20262,935.002,970.002,850.002,915.002,915.00-2.18%100,696
May 11, 20263,235.003,235.002,960.002,980.002,980.00-6.58%263,243
May 8, 20263,135.003,190.003,125.003,190.003,190.000.16%71,892
May 7, 20263,150.003,185.003,115.003,185.003,185.000.95%28,175
May 6, 20263,215.003,215.003,130.003,155.003,155.00-1.87%101,183
May 4, 20263,175.003,235.003,160.003,215.003,215.001.26%83,748
Apr 30, 20263,180.003,195.003,145.003,175.003,175.00-0.31%44,102
Apr 29, 20263,230.003,230.003,155.003,185.003,185.00-1.09%45,890
Apr 28, 20263,220.003,240.003,150.003,220.003,220.00-48,202
Apr 27, 20263,210.003,265.003,195.003,220.003,220.00-68,232
Apr 24, 20263,145.003,235.003,145.003,220.003,220.001.58%82,397
Apr 23, 20263,230.003,230.003,110.003,170.003,170.00-33,839
Apr 22, 20263,220.003,220.003,095.003,170.003,170.00-1.86%77,506
Apr 21, 20263,215.003,250.003,155.003,230.003,230.000.31%57,527
Apr 20, 20263,220.003,245.003,185.003,220.003,220.00-36,693
Apr 17, 20263,200.003,220.003,135.003,220.003,220.001.26%57,542
Apr 16, 20263,170.003,200.003,105.003,180.003,180.001.27%69,746
Apr 15, 20263,095.003,140.003,040.003,140.003,140.002.28%68,425
Apr 14, 20262,995.003,070.002,975.003,070.003,070.002.50%164,341
Apr 13, 20263,045.003,045.002,960.002,995.002,995.00-2.12%71,200
Apr 10, 20263,025.003,095.003,005.003,060.003,060.002.34%41,408