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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,630	2,655	2,655	2,685	2,625	20,415
September 03, 2025	2,625	2,630	2,630	2,635	2,605	7,745
September 02, 2025	2,640	2,620	2,620	2,645	2,615	13,241
September 01, 2025	2,650	2,615	2,615	2,650	2,580	23,841
August 29, 2025	2,650	2,635	2,635	2,690	2,630	38,546
August 28, 2025	2,640	2,625	2,625	2,645	2,600	8,815
August 27, 2025	2,635	2,630	2,630	2,635	2,605	9,165
August 26, 2025	2,630	2,625	2,625	2,645	2,615	11,117
August 25, 2025	2,585	2,630	2,630	2,645	2,585	11,368
August 22, 2025	2,610	2,620	2,620	2,645	2,600	9,963
August 21, 2025	2,600	2,610	2,610	2,620	2,590	13,122
August 20, 2025	2,635	2,600	2,600	2,635	2,530	29,280
August 19, 2025	2,615	2,625	2,625	2,675	2,595	18,525
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

Savezone I&C Corporation (067830.KS) KSC