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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	3,520	3,360	3,360	3,555	3,265	904,594
December 23, 2025	3,500	3,550	3,550	3,670	3,455	2.12M
December 22, 2025	3,685	3,560	3,560	3,735	3,450	2.37M
December 19, 2025	4,060	3,545	3,545	4,135	3,445	6.92M
December 18, 2025	3,040	4,060	4,060	4,060	3,020	17.51M
December 17, 2025	3,185	3,125	3,125	3,300	3,060	670,910
December 16, 2025	3,435	3,185	3,185	3,465	3,110	870,376
December 15, 2025	3,605	3,395	3,395	3,830	3,395	2.57M
December 12, 2025	3,455	3,550	3,550	4,030	3,065	11.08M
December 11, 2025	2,605	3,100	3,100	3,230	2,605	3.44M
December 10, 2025	2,645	2,605	2,605	2,650	2,590	51,564
December 09, 2025	2,560	2,650	2,650	2,660	2,510	132,082
December 08, 2025	2,565	2,560	2,560	2,600	2,500	145,585
December 05, 2025	2,640	2,590	2,590	2,685	2,575	168,753
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

Savezone I&C Corporation (067830.KS) KSC