Skip to main content
Savezone I&C Corporation (KRX:067830)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,625.00
-25.00 (-0.94%)
Last updated: Dec 5, 2025, 12:17 PM KST

Savezone I&C Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,640.002,685.002,575.002,590.002,590.00-2.26%168,753
Dec 4, 20252,740.002,740.002,625.002,650.002,650.00-1.85%223,384
Dec 3, 20252,590.003,070.002,525.002,700.002,700.005.88%2,353,733
Dec 2, 20252,445.002,550.002,445.002,550.002,550.004.29%75,677
Dec 1, 20252,500.002,515.002,425.002,445.002,445.00-2.20%80,324
Nov 28, 20252,425.002,520.002,410.002,500.002,500.003.73%252,132
Nov 27, 20252,340.002,740.002,335.002,410.002,410.002.99%885,500
Nov 26, 20252,360.002,360.002,325.002,340.002,340.001.30%27,448
Nov 25, 20252,320.002,345.002,300.002,310.002,310.00-0.43%43,619
Nov 24, 20252,355.002,355.002,295.002,320.002,320.00-0.43%56,491
Nov 21, 20252,350.002,370.002,300.002,330.002,330.00-0.85%87,185
Nov 20, 20252,315.002,375.002,315.002,350.002,350.000.86%30,803
Nov 19, 20252,340.002,360.002,310.002,330.002,330.00-0.43%29,054
Nov 18, 20252,365.002,380.002,275.002,340.002,340.00-1.06%54,985
Nov 17, 20252,390.002,390.002,340.002,365.002,365.00-0.63%21,423
Nov 14, 20252,400.002,445.002,355.002,380.002,380.00-1.04%37,551
Nov 13, 20252,400.002,435.002,400.002,405.002,405.00-0.21%9,108
Nov 12, 20252,370.002,430.002,370.002,410.002,410.001.26%34,598
Nov 11, 20252,450.002,505.002,365.002,380.002,380.00-2.46%62,826
Nov 10, 20252,390.002,440.002,390.002,440.002,440.001.88%24,026
Nov 7, 20252,405.002,415.002,325.002,395.002,395.000.84%45,163
Nov 6, 20252,315.002,395.002,310.002,375.002,375.002.59%17,061
Nov 5, 20252,350.002,360.002,275.002,315.002,315.00-1.49%33,828
Nov 4, 20252,330.002,405.002,325.002,350.002,350.00-0.84%35,372
Nov 3, 20252,445.002,465.002,370.002,370.002,370.00-3.07%37,170
Oct 31, 20252,470.002,495.002,425.002,445.002,445.00-1.21%47,840
Oct 30, 20252,495.002,515.002,415.002,475.002,475.00-0.80%66,840
Oct 29, 20252,515.002,520.002,490.002,495.002,495.00-0.80%25,865
Oct 28, 20252,525.002,525.002,490.002,515.002,515.00-0.40%23,427
Oct 27, 20252,535.002,540.002,500.002,525.002,525.000.40%18,333
Oct 24, 20252,525.002,530.002,500.002,515.002,515.000.60%9,609
Oct 23, 20252,570.002,585.002,500.002,500.002,500.00-2.34%11,119
Oct 22, 20252,515.002,595.002,475.002,560.002,560.001.59%15,243
Oct 21, 20252,530.002,530.002,490.002,520.002,520.00-0.40%35,701
Oct 20, 20252,540.002,555.002,500.002,530.002,530.00-1.17%24,286
Oct 17, 20252,575.002,575.002,520.002,560.002,560.00-0.78%25,561
Oct 16, 20252,560.002,610.002,560.002,580.002,580.000.39%24,106
Oct 15, 20252,540.002,570.002,495.002,570.002,570.001.58%29,642
Oct 14, 20252,550.002,565.002,500.002,530.002,530.00-0.78%22,329
Oct 13, 20252,560.002,585.002,515.002,550.002,550.00-0.97%22,662
Oct 10, 20252,575.002,640.002,570.002,575.002,575.00-0.19%20,136
Oct 2, 20252,620.002,625.002,575.002,580.002,580.00-1.53%11,845
Oct 1, 20252,640.002,640.002,590.002,620.002,620.00-0.38%4,842
Sep 30, 20252,625.002,635.002,615.002,630.002,630.000.96%6,236
Sep 29, 20252,600.002,635.002,600.002,605.002,605.000.77%7,081
Sep 26, 20252,580.002,650.002,580.002,585.002,585.00-32,245
Sep 25, 20252,625.002,655.002,585.002,585.002,585.00-1.71%20,087
Sep 24, 20252,650.002,665.002,610.002,630.002,630.00-0.75%39,173
Sep 23, 20252,660.002,670.002,625.002,650.002,650.00-10,912
Sep 22, 20252,645.002,675.002,640.002,650.002,650.00-16,493
Sep 19, 20252,650.002,700.002,640.002,650.002,650.00-22,833
Sep 18, 20252,630.002,675.002,625.002,650.002,650.000.57%39,836
Sep 17, 20252,705.002,705.002,625.002,635.002,635.00-2.77%67,918
Sep 16, 20252,715.002,720.002,675.002,710.002,710.00-0.18%16,440
Sep 15, 20252,735.002,865.002,635.002,715.002,715.00-0.73%76,567
Sep 12, 20252,705.002,740.002,680.002,735.002,735.001.11%47,400
Sep 11, 20252,700.002,710.002,680.002,705.002,705.000.19%22,767
Sep 10, 20252,690.002,710.002,690.002,700.002,700.000.37%10,903
Sep 9, 20252,685.002,695.002,655.002,690.002,690.000.37%28,983
Sep 8, 20252,685.002,685.002,645.002,680.002,680.000.56%29,750
Sep 5, 20252,675.002,680.002,645.002,665.002,665.000.38%10,451
Sep 4, 20252,630.002,685.002,625.002,655.002,655.000.95%21,210
Sep 3, 20252,625.002,635.002,605.002,630.002,630.000.38%7,709
Sep 2, 20252,640.002,645.002,615.002,620.002,620.000.19%13,241
Sep 1, 20252,650.002,650.002,580.002,615.002,615.00-0.76%23,841
Aug 29, 20252,650.002,690.002,630.002,635.002,635.000.38%35,331
Aug 28, 20252,640.002,645.002,600.002,625.002,625.00-0.19%8,815
Aug 27, 20252,635.002,635.002,605.002,630.002,630.000.19%8,936
Aug 26, 20252,630.002,645.002,615.002,625.002,625.00-0.19%10,673
Aug 25, 20252,585.002,645.002,585.002,630.002,630.000.38%11,212
Aug 22, 20252,610.002,645.002,600.002,620.002,620.000.38%9,459
Aug 21, 20252,600.002,620.002,590.002,610.002,610.000.38%12,838
Aug 20, 20252,635.002,635.002,530.002,600.002,600.00-0.95%29,074
Aug 19, 20252,615.002,675.002,595.002,625.002,625.000.38%18,030
Aug 18, 20252,620.002,620.002,560.002,615.002,615.00-0.19%98,931
Aug 14, 20252,650.002,695.002,605.002,620.002,620.00-0.76%21,753
Aug 13, 20252,655.002,695.002,640.002,640.002,640.00-0.19%20,268
Aug 12, 20252,600.002,680.002,595.002,645.002,645.001.73%49,996
Aug 11, 20252,670.002,685.002,600.002,600.002,600.00-2.44%31,829
Aug 8, 20252,660.002,665.002,625.002,665.002,665.000.19%23,799
Aug 7, 20252,715.002,715.002,640.002,660.002,660.00-2.03%23,654
Aug 6, 20252,625.002,715.002,600.002,715.002,715.003.04%11,612
Aug 5, 20252,630.002,650.002,595.002,635.002,635.001.15%20,340
Aug 4, 20252,595.002,640.002,525.002,605.002,605.000.97%38,553
Aug 1, 20252,710.002,710.002,570.002,580.002,580.00-4.80%64,087
Jul 31, 20252,720.002,730.002,675.002,710.002,710.000.56%29,364
Jul 30, 20252,675.002,710.002,575.002,695.002,695.000.94%41,984
Jul 29, 20252,655.002,720.002,620.002,670.002,670.000.75%30,765
Jul 28, 20252,655.002,690.002,625.002,650.002,650.000.38%54,325
Jul 25, 20252,685.002,695.002,640.002,640.002,640.00-0.75%28,622
Jul 24, 20252,735.002,770.002,660.002,660.002,660.00-2.21%63,966
Jul 23, 20252,770.002,810.002,700.002,720.002,720.00-1.81%36,735
Jul 22, 20252,800.002,810.002,690.002,770.002,770.001.65%84,672
Jul 21, 20252,790.002,890.002,690.002,725.002,725.00-2.15%90,711
Jul 18, 20252,865.002,870.002,775.002,785.002,785.00-2.62%50,838
Jul 17, 20252,860.002,875.002,805.002,860.002,860.000.35%66,800
Jul 16, 20252,915.002,915.002,845.002,850.002,850.00-2.73%83,485
Jul 15, 20252,965.003,005.002,925.002,930.002,930.00-0.68%119,554
Jul 14, 20252,810.002,960.002,810.002,950.002,950.004.98%152,560
Jul 11, 20252,880.002,900.002,810.002,810.002,810.00-2.43%73,253