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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Savezone I&C Corporation (067830.KS) KSC