Skip to main content
Savezone I&C Corporation (KRX:067830)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,790.00
-175.00 (-5.90%)
Mar 9, 2026, 3:30 PM KST

Savezone I&C Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,950.002,950.002,735.002,790.002,790.00-5.90%104,681
Mar 6, 20262,970.003,020.002,900.002,965.002,965.00-0.84%60,755
Mar 5, 20262,840.003,030.002,840.002,990.002,990.006.79%159,529
Mar 4, 20263,035.003,035.002,695.002,800.002,800.00-8.50%454,519
Mar 3, 20263,200.003,200.003,060.003,060.003,060.00-5.26%226,890
Feb 27, 20263,240.003,270.003,180.003,230.003,230.00-1.07%191,810
Feb 26, 20263,360.003,365.003,240.003,265.003,265.00-2.83%201,049
Feb 25, 20263,365.003,395.003,315.003,360.003,360.00-1.03%146,673
Feb 24, 20263,430.003,435.003,295.003,395.003,395.00-1.16%238,017
Feb 23, 20263,390.003,490.003,310.003,435.003,435.002.23%357,043
Feb 20, 20263,340.003,470.003,310.003,360.003,360.00-0.30%289,614
Feb 19, 20263,255.003,380.003,230.003,370.003,370.004.50%368,254
Feb 13, 20263,285.003,285.003,185.003,225.003,225.00-2.71%229,295
Feb 12, 20263,360.003,365.003,250.003,315.003,315.00-0.75%225,374
Feb 11, 20263,375.003,380.003,275.003,340.003,340.00-1.04%268,501
Feb 10, 20263,275.003,435.003,200.003,375.003,375.004.17%472,809
Feb 9, 20263,315.003,415.003,200.003,240.003,240.00-1.82%502,969
Feb 6, 20263,360.003,490.003,150.003,300.003,300.00-1.79%641,193
Feb 5, 20263,650.003,820.003,300.003,360.003,360.00-3.31%2,521,794
Feb 4, 20263,320.003,620.003,225.003,475.003,475.005.46%2,009,677
Feb 3, 20263,045.003,370.003,040.003,295.003,295.008.39%1,354,182
Feb 2, 20263,145.003,665.002,950.003,040.003,040.00-1.78%4,943,287
Jan 30, 20263,010.003,250.002,955.003,095.003,095.003.17%666,332
Jan 29, 20262,955.003,025.002,880.003,000.003,000.001.52%222,001
Jan 28, 20262,925.003,000.002,900.002,955.002,955.000.68%291,797
Jan 27, 20262,915.002,965.002,860.002,935.002,935.000.51%303,403
Jan 26, 20262,920.002,960.002,905.002,920.002,920.00-175,835
Jan 23, 20262,850.002,935.002,845.002,920.002,920.001.92%221,179
Jan 22, 20262,830.002,910.002,795.002,865.002,865.000.70%312,849
Jan 21, 20262,910.002,910.002,770.002,845.002,845.00-2.90%222,357
Jan 20, 20262,865.002,970.002,845.002,930.002,930.002.27%163,885
Jan 19, 20262,895.002,925.002,825.002,865.002,865.000.53%170,467
Jan 16, 20262,995.002,995.002,840.002,850.002,850.00-3.06%386,792
Jan 15, 20262,975.003,040.002,895.002,940.002,940.00-1.18%324,181
Jan 14, 20262,945.003,190.002,900.002,975.002,975.000.68%1,041,774
Jan 13, 20263,010.003,020.002,900.002,955.002,955.00-0.84%168,962
Jan 12, 20262,955.003,020.002,925.002,980.002,980.000.51%197,516
Jan 9, 20262,940.002,995.002,910.002,965.002,965.001.19%191,749
Jan 8, 20263,000.003,000.002,880.002,930.002,930.00-1.35%293,783
Jan 7, 20263,145.003,145.002,950.002,970.002,970.00-3.41%455,950
Jan 6, 20263,230.003,275.003,055.003,075.003,075.00-4.35%397,571
Jan 5, 20263,315.003,330.003,205.003,215.003,215.00-2.72%326,395
Jan 2, 20263,205.003,315.003,185.003,305.003,305.002.64%268,107
Dec 30, 20253,245.003,395.003,205.003,220.003,220.00-0.62%451,680
Dec 29, 20253,285.003,350.003,230.003,240.003,240.00-1.37%244,566
Dec 26, 20253,385.003,500.003,275.003,285.003,255.00-2.23%541,705
Dec 24, 20253,520.003,555.003,265.003,360.003,329.32-5.35%906,887
Dec 23, 20253,500.003,670.003,455.003,550.003,517.58-0.28%2,117,431
Dec 22, 20253,685.003,735.003,450.003,560.003,527.490.42%2,372,442
Dec 19, 20254,060.004,135.003,445.003,545.003,512.63-12.68%6,924,944
Dec 18, 20253,040.004,060.003,020.004,060.004,022.9229.92%17,500,750
Dec 17, 20253,185.003,300.003,060.003,125.003,096.46-1.88%670,910
Dec 16, 20253,435.003,465.003,110.003,185.003,155.91-6.19%853,966
Dec 15, 20253,605.003,830.003,395.003,395.003,364.00-6.34%2,565,479
Dec 12, 20253,455.004,030.003,065.003,625.003,591.8916.94%11,342,080
Dec 11, 20252,605.003,230.002,605.003,100.003,071.6919.00%3,418,531
Dec 10, 20252,645.002,650.002,590.002,605.002,581.21-1.70%51,564
Dec 9, 20252,560.002,660.002,510.002,650.002,625.803.52%132,082
Dec 8, 20252,565.002,600.002,500.002,560.002,536.62-1.16%145,585
Dec 5, 20252,640.002,685.002,575.002,590.002,566.35-2.26%168,753
Dec 4, 20252,740.002,740.002,625.002,650.002,625.80-1.85%223,384
Dec 3, 20252,590.003,070.002,525.002,700.002,675.345.88%2,361,491
Dec 2, 20252,445.002,550.002,445.002,550.002,526.714.29%75,827
Dec 1, 20252,500.002,515.002,425.002,445.002,422.67-2.20%80,330
Nov 28, 20252,425.002,520.002,410.002,500.002,477.173.73%252,132
Nov 27, 20252,340.002,740.002,335.002,410.002,387.992.99%890,076
Nov 26, 20252,360.002,360.002,325.002,340.002,318.631.30%27,448
Nov 25, 20252,320.002,345.002,300.002,310.002,288.90-0.43%43,619
Nov 24, 20252,355.002,355.002,295.002,320.002,298.81-0.43%56,491
Nov 21, 20252,350.002,370.002,300.002,330.002,308.72-0.85%87,185
Nov 20, 20252,315.002,375.002,315.002,350.002,328.540.86%30,803
Nov 19, 20252,340.002,360.002,310.002,330.002,308.72-0.43%29,054
Nov 18, 20252,365.002,380.002,275.002,340.002,318.63-1.06%54,985
Nov 17, 20252,390.002,390.002,340.002,365.002,343.40-0.63%21,423
Nov 14, 20252,400.002,445.002,355.002,380.002,358.26-1.04%37,551
Nov 13, 20252,400.002,435.002,400.002,405.002,383.04-0.21%9,108
Nov 12, 20252,370.002,430.002,370.002,410.002,387.991.26%34,598
Nov 11, 20252,450.002,505.002,365.002,380.002,358.26-2.46%62,826
Nov 10, 20252,390.002,440.002,390.002,440.002,417.721.88%24,026
Nov 7, 20252,405.002,415.002,325.002,395.002,373.130.84%45,163
Nov 6, 20252,315.002,395.002,310.002,375.002,353.312.59%17,061
Nov 5, 20252,350.002,360.002,275.002,315.002,293.86-1.49%33,828
Nov 4, 20252,330.002,405.002,325.002,350.002,328.54-0.84%35,372
Nov 3, 20252,445.002,465.002,370.002,370.002,348.36-3.07%37,170
Oct 31, 20252,470.002,495.002,425.002,445.002,422.67-1.21%47,840
Oct 30, 20252,495.002,515.002,415.002,475.002,452.40-0.80%66,840
Oct 29, 20252,515.002,520.002,490.002,495.002,472.21-0.80%25,865
Oct 28, 20252,525.002,525.002,490.002,515.002,492.03-0.40%23,427
Oct 27, 20252,535.002,540.002,500.002,525.002,501.940.40%18,333
Oct 24, 20252,525.002,530.002,500.002,515.002,492.030.60%9,609
Oct 23, 20252,570.002,585.002,500.002,500.002,477.17-2.34%11,119
Oct 22, 20252,515.002,595.002,475.002,560.002,536.621.59%15,243
Oct 21, 20252,530.002,530.002,490.002,520.002,496.99-0.40%35,701
Oct 20, 20252,540.002,555.002,500.002,530.002,506.89-1.17%24,286
Oct 17, 20252,575.002,575.002,520.002,560.002,536.62-0.78%25,561
Oct 16, 20252,560.002,610.002,560.002,580.002,556.440.39%24,106
Oct 15, 20252,540.002,570.002,495.002,570.002,546.531.58%29,642
Oct 14, 20252,550.002,565.002,500.002,530.002,506.89-0.78%22,329
Oct 13, 20252,560.002,585.002,515.002,550.002,526.71-0.97%22,662
Oct 10, 20252,575.002,640.002,570.002,575.002,551.48-0.19%20,136