Savezone I&C Corporation - 067830.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,620	2,615	2,615	2,620	2,560	98,931
August 14, 2025	2,650	2,620	2,620	2,695	2,605	21,753
August 13, 2025	2,655	2,640	2,640	2,695	2,640	20,268
August 12, 2025	2,600	2,645	2,645	2,680	2,595	52,971
August 11, 2025	2,670	2,600	2,600	2,685	2,600	31,829
August 08, 2025	2,660	2,665	2,665	2,665	2,625	23,799
August 07, 2025	2,715	2,660	2,660	2,715	2,640	24,317
August 06, 2025	2,625	2,715	2,715	2,715	2,600	11,612
August 05, 2025	2,630	2,635	2,635	2,650	2,595	21,609
August 04, 2025	2,595	2,605	2,605	2,640	2,525	38,661
August 01, 2025	2,710	2,580	2,580	2,710	2,570	64,087
July 31, 2025	2,720	2,710	2,710	2,730	2,675	29,364
July 30, 2025	2,675	2,695	2,695	2,710	2,575	41,984
July 29, 2025	2,655	2,670	2,670	2,720	2,620	30,765
July 28, 2025	2,655	2,650	2,650	2,690	2,625	54,325
July 25, 2025	2,685	2,640	2,640	2,695	2,640	28,207
July 24, 2025	2,735	2,660	2,660	2,770	2,660	64,985
July 23, 2025	2,770	2,720	2,720	2,810	2,700	39,337
July 22, 2025	2,800	2,770	2,770	2,810	2,690	84,672
July 21, 2025	2,790	2,725	2,725	2,890	2,690	94,943
July 18, 2025	2,865	2,785	2,785	2,870	2,775	52,143
July 17, 2025	2,860	2,860	2,860	2,875	2,805	66,800
July 16, 2025	2,915	2,850	2,850	2,915	2,845	83,485
July 15, 2025	2,965	2,930	2,930	3,005	2,925	120,483
July 14, 2025	2,810	2,950	2,950	2,960	2,810	152,560
July 11, 2025	2,880	2,810	2,810	2,900	2,810	76,746
July 10, 2025	2,820	2,880	2,880	2,900	2,815	87,245
July 09, 2025	2,745	2,840	2,840	2,850	2,715	125,798
July 08, 2025	2,710	2,730	2,730	2,740	2,685	30,003
July 07, 2025	2,635	2,700	2,700	2,705	2,630	59,836
July 04, 2025	2,755	2,635	2,635	2,755	2,630	69,967
July 03, 2025	2,725	2,770	2,770	2,770	2,725	35,585
July 02, 2025	2,770	2,725	2,725	2,775	2,695	44,552
July 01, 2025	2,695	2,780	2,780	2,790	2,680	85,940
June 30, 2025	2,675	2,690	2,690	2,705	2,650	37,714
June 27, 2025	2,675	2,670	2,670	2,695	2,490	50,331
June 26, 2025	2,680	2,660	2,660	2,700	2,615	51,985
June 25, 2025	2,645	2,685	2,685	2,700	2,620	53,291
June 24, 2025	2,645	2,640	2,640	2,650	2,605	38,231
June 23, 2025	2,630	2,590	2,590	2,630	2,565	88,836
June 20, 2025	2,670	2,645	2,645	2,680	2,615	73,824
June 19, 2025	2,730	2,670	2,670	2,730	2,620	119,595
June 18, 2025	2,750	2,730	2,730	2,830	2,700	47,193
June 17, 2025	2,765	2,750	2,750	2,840	2,720	146,379
June 16, 2025	2,740	2,750	2,750	2,750	2,645	124,085
June 13, 2025	2,810	2,695	2,695	2,810	2,690	92,716
June 12, 2025	2,810	2,810	2,810	2,850	2,780	90,448
June 11, 2025	2,775	2,810	2,810	2,815	2,715	88,532
June 10, 2025	2,830	2,760	2,760	2,835	2,725	96,897
June 09, 2025	2,785	2,780	2,780	2,845	2,750	188,793
June 05, 2025	2,730	2,795	2,795	2,795	2,650	249,788
June 04, 2025	2,595	2,745	2,745	2,850	2,585	1.04M
June 02, 2025	2,580	2,595	2,595	2,610	2,540	54,153
May 30, 2025	2,545	2,585	2,585	2,605	2,540	75,165
May 29, 2025	2,540	2,540	2,540	2,545	2,510	39,018
May 28, 2025	2,525	2,530	2,530	2,555	2,495	37,011
May 27, 2025	2,465	2,515	2,515	2,530	2,455	89,987
May 26, 2025	2,435	2,450	2,450	2,465	2,430	30,942
May 23, 2025	2,460	2,435	2,435	2,500	2,315	81,169
May 22, 2025	2,440	2,445	2,445	2,465	2,435	17,535

Savezone I&C Corporation (067830.KS) KSC