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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,740	2,650	2,650	2,740	2,625	224,321
December 03, 2025	2,590	2,700	2,700	3,070	2,525	2.36M
December 02, 2025	2,445	2,550	2,550	2,550	2,445	76,341
December 01, 2025	2,500	2,445	2,445	2,515	2,425	80,330
November 28, 2025	2,425	2,500	2,500	2,520	2,410	252,678
November 27, 2025	2,340	2,410	2,410	2,740	2,335	885,537
November 26, 2025	2,360	2,340	2,340	2,360	2,325	27,448
November 25, 2025	2,320	2,310	2,310	2,345	2,300	45,231
November 24, 2025	2,355	2,320	2,320	2,355	2,295	56,491
November 21, 2025	2,350	2,330	2,330	2,370	2,300	89,700
November 20, 2025	2,315	2,350	2,350	2,375	2,315	30,871
November 19, 2025	2,340	2,330	2,330	2,360	2,310	29,054
November 18, 2025	2,365	2,340	2,340	2,380	2,275	54,985
November 17, 2025	2,390	2,365	2,365	2,390	2,340	21,423
November 14, 2025	2,400	2,380	2,380	2,445	2,355	37,551
November 13, 2025	2,400	2,405	2,405	2,435	2,400	9,376
November 12, 2025	2,370	2,410	2,410	2,430	2,370	34,598
November 11, 2025	2,450	2,380	2,380	2,505	2,365	63,972
November 10, 2025	2,390	2,440	2,440	2,440	2,390	24,026
November 07, 2025	2,405	2,395	2,395	2,415	2,325	44,589
November 06, 2025	2,315	2,375	2,375	2,395	2,310	17,061
November 05, 2025	2,350	2,315	2,315	2,360	2,275	34,035
November 04, 2025	2,330	2,350	2,350	2,405	2,325	36,789
November 03, 2025	2,445	2,370	2,370	2,465	2,370	37,170
October 31, 2025	2,470	2,445	2,445	2,495	2,425	47,840
October 30, 2025	2,495	2,475	2,475	2,515	2,415	67,909
October 29, 2025	2,515	2,495	2,495	2,520	2,490	26,551
October 28, 2025	2,525	2,515	2,515	2,525	2,490	23,483
October 27, 2025	2,535	2,525	2,525	2,540	2,500	18,333
October 24, 2025	2,525	2,515	2,515	2,530	2,500	9,609
October 23, 2025	2,570	2,500	2,500	2,585	2,500	11,119
October 22, 2025	2,515	2,560	2,560	2,595	2,475	15,279
October 21, 2025	2,530	2,520	2,520	2,530	2,490	36,897
October 20, 2025	2,540	2,530	2,530	2,555	2,500	24,286
October 17, 2025	2,575	2,560	2,560	2,575	2,520	25,116
October 16, 2025	2,560	2,580	2,580	2,610	2,560	23,262
October 15, 2025	2,540	2,570	2,570	2,570	2,495	29,735
October 14, 2025	2,550	2,530	2,530	2,565	2,500	22,357
October 13, 2025	2,560	2,550	2,550	2,585	2,515	22,662
October 10, 2025	2,575	2,575	2,575	2,640	2,570	20,563
October 02, 2025	2,620	2,580	2,580	2,625	2,575	12,364
October 01, 2025	2,640	2,620	2,620	2,640	2,590	5,493
September 30, 2025	2,625	2,630	2,630	2,635	2,615	6,236
September 29, 2025	2,600	2,605	2,605	2,635	2,600	7,081
September 26, 2025	2,580	2,585	2,585	2,650	2,580	32,245
September 25, 2025	2,625	2,585	2,585	2,655	2,585	20,077
September 24, 2025	2,650	2,630	2,630	2,665	2,610	39,288
September 23, 2025	2,660	2,650	2,650	2,670	2,625	10,912
September 22, 2025	2,645	2,650	2,650	2,675	2,640	16,804
September 19, 2025	2,650	2,650	2,650	2,700	2,640	22,890
September 18, 2025	2,630	2,660	2,660	2,675	2,625	40,361
September 17, 2025	2,705	2,635	2,635	2,705	2,625	73,579
September 16, 2025	2,715	2,710	2,710	2,720	2,675	17,477
September 15, 2025	2,735	2,715	2,715	2,865	2,635	80,773
September 12, 2025	2,705	2,735	2,735	2,740	2,680	49,776
September 11, 2025	2,700	2,705	2,705	2,710	2,680	22,767
September 10, 2025	2,690	2,700	2,700	2,710	2,690	10,903
September 09, 2025	2,685	2,690	2,690	2,695	2,655	28,983
September 08, 2025	2,685	2,680	2,680	2,685	2,645	29,750
September 05, 2025	2,675	2,665	2,665	2,680	2,645	11,126

Savezone I&C Corporation (067830.KS) KSC