Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
KSE - Delayed Quote KRW

Savezone I&C Corporation (067830.KS)

Compare
2,145.00
-90.00
(-4.03%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20252,210.002,210.002,135.002,145.002,145.0011,055
Apr 4, 20252,225.002,245.002,200.002,235.002,235.0012,396
Apr 3, 20252,200.002,235.002,150.002,225.002,225.0026,481
Apr 2, 20252,215.002,230.002,205.002,210.002,210.0010,962
Apr 1, 20252,275.002,275.002,190.002,215.002,215.0022,212
Mar 31, 20252,215.002,215.002,170.002,175.002,175.009,335
Mar 28, 20252,230.002,230.002,200.002,215.002,215.0011,351
Mar 27, 20252,245.002,280.002,225.002,230.002,230.008,657
Mar 26, 20252,255.002,265.002,220.002,260.002,260.0054,156
Mar 25, 20252,230.002,250.002,210.002,250.002,250.0011,839
Mar 24, 20252,215.002,250.002,215.002,225.002,225.0016,478
Mar 21, 20252,270.002,280.002,215.002,220.002,220.0082,162
Mar 20, 20252,280.002,305.002,260.002,265.002,265.0029,295
Mar 19, 20252,250.002,295.002,240.002,275.002,275.0037,513
Mar 18, 20252,230.002,250.002,225.002,250.002,250.0030,720
Mar 17, 20252,215.002,235.002,200.002,230.002,230.0020,265
Mar 14, 20252,205.002,220.002,200.002,215.002,215.0018,277
Mar 13, 20252,210.002,215.002,200.002,200.002,200.0026,703
Mar 12, 20252,185.002,225.002,180.002,205.002,205.0041,147
Mar 11, 20252,225.002,225.002,160.002,185.002,185.0031,473
Mar 10, 20252,200.002,240.002,170.002,225.002,225.0066,540
Mar 7, 20252,195.002,225.002,190.002,200.002,200.0026,244
Mar 6, 20252,195.002,225.002,140.002,205.002,205.0048,422
Mar 5, 20252,130.002,205.002,125.002,200.002,200.0049,223
Mar 4, 20252,090.002,130.002,070.002,130.002,130.0017,764
Feb 28, 20252,110.002,115.002,060.002,095.002,095.0025,618
Feb 27, 20252,095.002,115.002,075.002,105.002,105.0016,951
Feb 26, 20252,080.002,095.002,070.002,075.002,075.0019,839
Feb 25, 20252,070.002,110.002,055.002,085.002,085.0060,519
Feb 24, 20252,045.002,075.002,035.002,075.002,075.0020,681
Feb 21, 20252,010.002,060.002,010.002,060.002,060.008,834
Feb 20, 20252,020.002,035.002,000.002,025.002,025.0024,508
Feb 19, 20252,020.002,040.002,000.002,025.002,025.0022,088
Feb 18, 20252,020.002,035.002,000.002,015.002,015.0071,603
Feb 17, 20251,995.002,025.001,992.002,000.002,000.0012,156
Feb 14, 20252,005.002,005.001,986.001,991.001,991.0035,843
Feb 13, 20251,986.002,000.001,986.001,995.001,995.0017,339
Feb 12, 20251,985.002,010.001,985.001,988.001,988.006,364
Feb 11, 20251,996.002,000.001,980.001,987.001,987.0070,840
Feb 10, 20251,996.002,015.001,982.001,996.001,996.0017,965
Feb 7, 20252,005.002,015.001,991.001,996.001,996.0017,410
Feb 6, 20252,015.002,015.001,998.002,005.002,005.0029,206
Feb 5, 20252,015.002,030.002,000.002,000.002,000.0023,028
Feb 4, 20252,035.002,060.002,010.002,010.002,010.009,866
Feb 3, 20252,065.002,065.001,991.002,020.002,020.0029,159
Jan 31, 20252,060.002,060.002,030.002,045.002,045.007,312
Jan 24, 20252,035.002,060.002,025.002,045.002,045.0011,645
Jan 23, 20252,040.002,055.002,015.002,035.002,035.006,512
Jan 22, 20252,025.002,040.002,015.002,035.002,035.0017,300
Jan 21, 20252,030.002,055.002,020.002,025.002,025.0041,877
Jan 20, 20252,065.002,075.002,025.002,040.002,040.0024,928
Jan 17, 20252,070.002,070.002,040.002,055.002,055.0018,209
Jan 16, 20252,065.002,080.002,055.002,055.002,055.009,138
Jan 15, 20252,060.002,080.002,050.002,060.002,060.0021,898
Jan 14, 20252,050.002,070.002,030.002,065.002,065.0014,560
Jan 13, 20252,025.002,085.002,010.002,030.002,030.0028,159
Jan 10, 20252,020.002,035.002,010.002,015.002,015.0011,004
Jan 9, 20252,070.002,070.002,010.002,015.002,015.0023,887
Jan 8, 20252,025.002,075.002,005.002,035.002,035.0031,092
Jan 7, 20252,015.002,100.002,005.002,005.002,005.0032,720
Jan 6, 20252,030.002,035.001,971.002,000.002,000.0019,121
Jan 3, 20251,995.002,030.001,985.002,000.002,000.008,837
Jan 2, 20252,015.002,015.001,985.001,985.001,985.004,889
Dec 30, 20241,980.002,010.001,945.002,005.002,005.0010,066
Dec 27, 2024 30.00 Dividend
Dec 27, 20242,035.002,055.001,980.001,998.001,998.0011,185
Dec 26, 20242,045.002,050.002,020.002,030.002,000.007,769
Dec 24, 20242,035.002,050.002,020.002,030.002,000.0011,528
Dec 23, 20242,005.002,035.001,998.002,030.002,000.0013,105
Dec 20, 20242,005.002,005.001,988.001,998.001,968.4729,446
Dec 19, 20242,015.002,015.001,993.001,999.001,969.4625,789
Dec 18, 20242,020.002,125.002,010.002,040.002,009.8581,983
Dec 17, 20242,025.002,035.001,992.002,010.001,980.3032,366
Dec 16, 20242,035.002,060.002,005.002,020.001,990.1549,144
Dec 13, 20242,000.002,055.002,000.002,035.002,004.9332,453
Dec 12, 20241,993.002,180.001,981.002,000.001,970.44129,151
Dec 11, 20241,968.002,000.001,962.001,993.001,963.5536,711
Dec 10, 20241,834.001,982.001,834.001,965.001,935.9690,463
Dec 9, 20241,902.001,914.001,822.001,834.001,806.90104,670
Dec 6, 20241,943.001,947.001,902.001,910.001,881.7756,133
Dec 5, 20241,969.001,981.001,942.001,942.001,913.3062,018
Dec 4, 20241,965.001,970.001,956.001,969.001,939.9032,967
Dec 3, 20241,961.001,995.001,961.001,986.001,956.6531,220
Dec 2, 20241,987.001,999.001,957.001,958.001,929.0675,396
Nov 29, 20242,010.002,010.001,983.001,987.001,957.6458,392
Nov 28, 20242,015.002,020.002,000.002,010.001,980.3025,856
Nov 27, 20242,015.002,025.002,010.002,015.001,985.2218,789
Nov 26, 20242,005.002,020.002,000.002,015.001,985.2217,862
Nov 25, 20241,996.002,035.001,996.002,005.001,975.3748,935
Nov 22, 20242,010.002,010.001,995.002,000.001,970.4453,795
Nov 21, 20242,010.002,040.001,999.002,005.001,975.3747,960
Nov 20, 20242,015.002,030.001,997.002,020.001,990.1547,137
Nov 19, 20242,015.002,025.002,010.002,010.001,980.3018,354
Nov 18, 20242,035.002,050.002,015.002,015.001,985.2234,509
Nov 15, 20242,070.002,070.002,020.002,020.001,990.1547,747
Nov 14, 20242,000.002,095.002,000.002,095.002,064.0419,597
Nov 13, 20242,035.002,060.002,005.002,010.001,980.3033,702
Nov 12, 20242,095.002,095.002,025.002,060.002,029.5675,080
Nov 11, 20242,120.002,120.002,070.002,095.002,064.0441,779
Nov 8, 20242,140.002,140.002,110.002,120.002,088.676,277
Nov 7, 20242,115.002,145.002,115.002,135.002,103.4530,653
Nov 6, 20242,150.002,165.002,110.002,145.002,113.3044,181
Nov 5, 20242,110.002,155.002,100.002,150.002,118.2319,184
Nov 4, 20242,090.002,115.002,085.002,115.002,083.7412,194
Nov 1, 20242,135.002,145.002,080.002,080.002,049.2685,072
Oct 31, 20242,155.002,165.002,140.002,150.002,118.235,636
Oct 30, 20242,160.002,160.002,140.002,155.002,123.153,640
Oct 29, 20242,150.002,160.002,130.002,150.002,118.2311,477
Oct 28, 20242,150.002,150.002,135.002,140.002,108.3710,701
Oct 25, 20242,130.002,150.002,115.002,150.002,118.2319,837
Oct 24, 20242,125.002,145.002,125.002,130.002,098.524,692
Oct 23, 20242,145.002,165.002,130.002,140.002,108.3710,397
Oct 22, 20242,130.002,170.002,120.002,130.002,098.5220,470
Oct 21, 20242,145.002,150.002,135.002,145.002,113.307,889
Oct 18, 20242,155.002,160.002,135.002,135.002,103.458,241
Oct 17, 20242,130.002,155.002,130.002,155.002,123.1511,924
Oct 16, 20242,160.002,175.002,125.002,125.002,093.6025,550
Oct 15, 20242,120.002,165.002,120.002,165.002,133.0025,440
Oct 14, 20242,120.002,140.002,115.002,140.002,108.3719,175
Oct 11, 20242,125.002,145.002,110.002,125.002,093.609,095
Oct 10, 20242,130.002,135.002,105.002,125.002,093.6011,546
Oct 8, 20242,110.002,155.002,095.002,130.002,098.5239,978
Oct 7, 20242,120.002,140.002,105.002,130.002,098.5226,303
Oct 4, 20242,120.002,145.002,105.002,120.002,088.6718,958
Oct 2, 20242,180.002,180.002,100.002,130.002,098.5247,565
Sep 30, 20242,130.002,165.002,100.002,135.002,103.4549,274
Sep 27, 20242,100.002,145.002,095.002,120.002,088.6736,720
Sep 26, 20242,075.002,120.002,075.002,100.002,068.9733,366
Sep 25, 20242,075.002,100.002,070.002,075.002,044.3347,536
Sep 24, 20242,075.002,090.002,075.002,085.002,054.1912,610
Sep 23, 20242,075.002,145.002,075.002,080.002,049.2628,880
Sep 20, 20242,080.002,100.002,065.002,100.002,068.9742,847
Sep 19, 20242,090.002,090.002,060.002,080.002,049.2616,642
Sep 13, 20242,085.002,090.002,060.002,085.002,054.1919,855
Sep 12, 20242,045.002,090.002,040.002,090.002,059.1129,284
Sep 11, 20242,050.002,150.002,025.002,030.002,000.0073,165
Sep 10, 20242,065.002,100.002,030.002,055.002,024.6370,462
Sep 9, 20242,040.002,085.002,035.002,065.002,034.4847,217
Sep 6, 20242,070.002,120.002,040.002,070.002,039.4194,223
Sep 5, 20242,050.002,285.002,040.002,075.002,044.33505,941
Sep 4, 20242,065.002,070.002,045.002,050.002,019.7041,349
Sep 3, 20242,115.002,120.002,090.002,095.002,064.0415,771
Sep 2, 20242,110.002,115.002,090.002,110.002,078.8213,093
Aug 30, 20242,100.002,120.002,080.002,110.002,078.8244,474
Aug 29, 20242,100.002,120.002,085.002,090.002,059.1145,790
Aug 28, 20242,130.002,160.002,105.002,105.002,073.8925,019
Aug 27, 20242,135.002,155.002,120.002,125.002,093.60128,617
Aug 26, 20242,150.002,160.002,135.002,145.002,113.3038,429
Aug 23, 20242,135.002,160.002,135.002,145.002,113.3027,620
Aug 22, 20242,165.002,165.002,140.002,140.002,108.3754,996
Aug 21, 20242,155.002,160.002,140.002,145.002,113.3045,515
Aug 20, 20242,135.002,165.002,135.002,155.002,123.1545,910
Aug 19, 20242,140.002,155.002,130.002,135.002,103.4531,998
Aug 16, 20242,160.002,175.002,130.002,140.002,108.3729,930
Aug 14, 20242,155.002,155.002,130.002,130.002,098.5224,923
Aug 13, 20242,130.002,135.002,115.002,130.002,098.5218,001
Aug 12, 20242,130.002,180.002,100.002,130.002,098.5244,379
Aug 9, 20242,095.002,175.002,065.002,130.002,098.5235,828
Aug 8, 20242,095.002,095.002,065.002,075.002,044.3335,427
Aug 7, 20242,040.002,120.002,035.002,085.002,054.1958,272
Aug 6, 20242,060.002,080.002,020.002,040.002,009.85139,066
Aug 5, 20242,205.002,205.002,000.002,010.001,980.30161,830
Aug 2, 20242,215.002,235.002,180.002,210.002,177.3455,914
Aug 1, 20242,235.002,280.002,210.002,245.002,211.8235,626
Jul 31, 20242,245.002,245.002,210.002,210.002,177.3434,459
Jul 30, 20242,235.002,250.002,220.002,225.002,192.1217,009
Jul 29, 20242,250.002,260.002,225.002,250.002,216.7521,536
Jul 26, 20242,225.002,245.002,220.002,235.002,201.9712,151
Jul 25, 20242,260.002,260.002,220.002,225.002,192.1240,126
Jul 24, 20242,255.002,275.002,230.002,260.002,226.6074,732
Jul 23, 20242,275.002,290.002,255.002,255.002,221.6729,154
Jul 22, 20242,295.002,295.002,260.002,290.002,256.1615,441
Jul 19, 20242,300.002,300.002,275.002,295.002,261.0843,131
Jul 18, 20242,335.002,335.002,275.002,290.002,256.1669,055
Jul 17, 20242,330.002,345.002,310.002,330.002,295.5740,965
Jul 16, 20242,335.002,335.002,295.002,310.002,275.8654,716
Jul 15, 20242,335.002,340.002,305.002,330.002,295.5737,140
Jul 12, 20242,320.002,345.002,315.002,325.002,290.6424,995
Jul 11, 20242,335.002,335.002,320.002,335.002,300.4917,598
Jul 10, 20242,330.002,355.002,325.002,335.002,300.4914,335
Jul 9, 20242,325.002,345.002,315.002,330.002,295.5711,364
Jul 8, 20242,335.002,345.002,305.002,330.002,295.5736,421
Jul 5, 20242,330.002,350.002,315.002,330.002,295.5732,440
Jul 4, 20242,350.002,350.002,300.002,335.002,300.4992,490
Jul 3, 20242,360.002,360.002,305.002,335.002,300.4942,385
Jul 2, 20242,370.002,375.002,345.002,345.002,310.3413,474
Jul 1, 20242,375.002,380.002,365.002,375.002,339.9010,070
Jun 28, 20242,345.002,380.002,340.002,365.002,330.0527,456
Jun 27, 20242,350.002,350.002,305.002,340.002,305.42174,743
Jun 26, 20242,340.002,360.002,335.002,345.002,310.3427,577
Jun 25, 20242,365.002,375.002,330.002,340.002,305.4267,355
Jun 24, 20242,395.002,395.002,355.002,370.002,334.9815,935
Jun 21, 20242,390.002,400.002,365.002,380.002,344.8328,232
Jun 20, 20242,395.002,395.002,370.002,390.002,354.688,838
Jun 19, 20242,380.002,405.002,370.002,385.002,349.7530,648
Jun 18, 20242,385.002,400.002,375.002,385.002,349.7515,565
Jun 17, 20242,390.002,415.002,360.002,385.002,349.7574,466
Jun 14, 20242,365.002,385.002,340.002,380.002,344.8320,123
Jun 13, 20242,350.002,375.002,345.002,355.002,320.2029,032
Jun 12, 20242,365.002,365.002,335.002,345.002,310.3420,450
Jun 11, 20242,365.002,365.002,335.002,365.002,330.0511,688
Jun 10, 20242,330.002,395.002,325.002,360.002,325.1229,763
Jun 7, 20242,365.002,375.002,340.002,345.002,310.3451,723
Jun 5, 20242,370.002,385.002,340.002,370.002,334.9827,806
Jun 4, 20242,340.002,370.002,335.002,370.002,334.9822,367
Jun 3, 20242,330.002,375.002,320.002,340.002,305.4294,326
May 31, 20242,325.002,345.002,310.002,320.002,285.7177,705
May 30, 20242,360.002,365.002,325.002,340.002,305.4234,684
May 29, 20242,395.002,395.002,345.002,355.002,320.2033,185
May 28, 20242,380.002,390.002,370.002,370.002,334.9819,153
May 27, 20242,380.002,395.002,370.002,380.002,344.8323,080
May 24, 20242,370.002,395.002,365.002,380.002,344.8329,730
May 23, 20242,360.002,395.002,355.002,390.002,354.6844,598
May 22, 20242,410.002,410.002,360.002,365.002,330.0557,181
May 21, 20242,400.002,430.002,370.002,400.002,364.5339,730
May 20, 20242,425.002,425.002,370.002,395.002,359.6137,347
May 17, 20242,405.002,415.002,385.002,400.002,364.5312,322
May 16, 20242,400.002,445.002,370.002,410.002,374.3851,745
May 14, 20242,400.002,405.002,380.002,395.002,359.6110,268
May 13, 20242,405.002,405.002,375.002,380.002,344.839,371
May 10, 20242,370.002,405.002,360.002,405.002,369.4688,475
May 9, 20242,360.002,360.002,345.002,355.002,320.206,958
May 8, 20242,360.002,360.002,340.002,360.002,325.1247,218
May 7, 20242,365.002,390.002,340.002,360.002,325.1256,509
May 3, 20242,365.002,380.002,350.002,365.002,330.054,894
May 2, 20242,375.002,375.002,355.002,360.002,325.1212,840
Apr 30, 20242,370.002,385.002,360.002,385.002,349.7526,770
Apr 29, 20242,350.002,390.002,350.002,370.002,334.9823,599
Apr 26, 20242,390.002,390.002,340.002,350.002,315.2748,728
Apr 25, 20242,390.002,425.002,350.002,390.002,354.6849,045
Apr 24, 20242,385.002,390.002,350.002,390.002,354.6821,747
Apr 23, 20242,375.002,380.002,330.002,365.002,330.0544,072
Apr 22, 20242,285.002,350.002,285.002,350.002,315.2741,824
Apr 19, 20242,375.002,380.002,260.002,285.002,251.23106,242
Apr 18, 20242,320.002,375.002,320.002,330.002,295.57199,627
Apr 17, 20242,325.002,375.002,300.002,325.002,290.6486,076
Apr 16, 20242,360.002,365.002,310.002,335.002,300.4925,108
Apr 15, 20242,415.002,435.002,355.002,370.002,334.9853,530
Apr 12, 20242,450.002,450.002,410.002,440.002,403.9417,661
Apr 11, 20242,460.002,460.002,400.002,450.002,413.7934,166
Apr 9, 20242,505.002,510.002,425.002,460.002,423.65143,474
Apr 8, 20242,515.002,530.002,475.002,495.002,458.1368,287