Savezone I & C Corp. 067830
KRX · South Korea · Retail Trade
KRW 2,275.00-10.00 (-0.44%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 2,275.00 | -0.44% | KRW 2,280.00 | KRW 2,285.00 | KRW 2,240.00 | 13.18K |
| 2026-09-30 | KRW 2,285.00 | 0.00% | KRW 2,290.00 | KRW 2,325.00 | KRW 2,260.00 | 8.99K |
| 2026-09-29 | KRW 2,285.00 | 0.00% | KRW 2,285.00 | KRW 2,285.00 | KRW 2,230.00 | 17.73K |
| 2026-09-28 | KRW 2,285.00 | 0.00% | KRW 2,295.00 | KRW 2,295.00 | KRW 2,270.00 | 7.18K |
| 2026-09-23 | KRW 2,285.00 | -0.44% | KRW 2,300.00 | KRW 2,300.00 | KRW 2,250.00 | 30.75K |
| 2026-09-22 | KRW 2,295.00 | -0.43% | KRW 2,280.00 | KRW 2,320.00 | KRW 2,280.00 | 96.47K |
| 2026-09-21 | KRW 2,305.00 | -3.35% | KRW 2,385.00 | KRW 2,385.00 | KRW 2,295.00 | 41.19K |
| 2026-09-18 | KRW 2,385.00 | -0.42% | KRW 2,390.00 | KRW 2,390.00 | KRW 2,365.00 | 10.17K |
| 2026-09-17 | KRW 2,395.00 | +0.21% | KRW 2,365.00 | KRW 2,395.00 | KRW 2,350.00 | 10.95K |
| 2026-09-16 | KRW 2,390.00 | +0.42% | KRW 2,390.00 | KRW 2,390.00 | KRW 2,330.00 | 26.76K |
| 2026-09-15 | KRW 2,380.00 | -0.83% | KRW 2,400.00 | KRW 2,430.00 | KRW 2,355.00 | 18.81K |
| 2026-09-14 | KRW 2,400.00 | 0.00% | KRW 2,400.00 | KRW 2,405.00 | KRW 2,380.00 | 7.84K |
| 2026-09-11 | KRW 2,400.00 | 0.00% | KRW 2,390.00 | KRW 2,405.00 | KRW 2,380.00 | 8.40K |
| 2026-09-10 | KRW 2,400.00 | +0.84% | KRW 2,360.00 | KRW 2,405.00 | KRW 2,350.00 | 23.39K |
| 2026-09-09 | KRW 2,380.00 | -1.04% | KRW 2,400.00 | KRW 2,400.00 | KRW 2,320.00 | 44.83K |
| 2026-09-08 | KRW 2,405.00 | +0.21% | KRW 2,415.00 | KRW 2,415.00 | KRW 2,380.00 | 10.59K |
| 2026-09-07 | KRW 2,400.00 | 0.00% | KRW 2,400.00 | KRW 2,420.00 | KRW 2,375.00 | 14.74K |
| 2026-09-04 | KRW 2,400.00 | +0.63% | KRW 2,365.00 | KRW 2,425.00 | KRW 2,355.00 | 77.10K |
| 2026-09-03 | KRW 2,385.00 | +0.85% | KRW 2,400.00 | KRW 2,405.00 | KRW 2,350.00 | 26.41K |
| 2026-09-02 | KRW 2,365.00 | -3.27% | KRW 2,420.00 | KRW 2,440.00 | KRW 2,360.00 | 69.18K |
| 2026-09-01 | KRW 2,445.00 | -1.21% | KRW 2,435.00 | KRW 2,445.00 | KRW 2,405.00 | 26.14K |
| 2026-08-31 | KRW 2,475.00 | +0.61% | KRW 2,405.00 | KRW 2,475.00 | KRW 2,405.00 | 12.45K |
| 2026-08-28 | KRW 2,460.00 | +0.41% | KRW 2,435.00 | KRW 2,460.00 | KRW 2,400.00 | 11.17K |
| 2026-08-27 | KRW 2,450.00 | -0.41% | KRW 2,440.00 | KRW 2,455.00 | KRW 2,420.00 | 9.66K |
| 2026-08-26 | KRW 2,460.00 | +0.41% | KRW 2,450.00 | KRW 2,470.00 | KRW 2,410.00 | 8.68K |
| 2026-08-25 | KRW 2,450.00 | +0.41% | KRW 2,440.00 | KRW 2,460.00 | KRW 2,355.00 | 26.44K |
| 2026-08-24 | KRW 2,440.00 | +1.88% | KRW 2,375.00 | KRW 2,440.00 | KRW 2,350.00 | 22.31K |
| 2026-08-21 | KRW 2,395.00 | -0.62% | KRW 2,390.00 | KRW 2,400.00 | KRW 2,310.00 | 79.09K |
| 2026-08-20 | KRW 2,410.00 | -1.03% | KRW 2,430.00 | KRW 2,460.00 | KRW 2,365.00 | 71.68K |
| 2026-08-19 | KRW 2,435.00 | -2.99% | KRW 2,490.00 | KRW 2,490.00 | KRW 2,375.00 | 91.69K |
| 2026-08-18 | KRW 2,510.00 | +0.60% | KRW 2,495.00 | KRW 2,525.00 | KRW 2,455.00 | 42.39K |
| 2026-08-14 | KRW 2,495.00 | +3.74% | KRW 2,385.00 | KRW 2,495.00 | KRW 2,385.00 | 63.23K |
| 2026-08-13 | KRW 2,405.00 | +1.69% | KRW 2,395.00 | KRW 2,475.00 | KRW 2,365.00 | 77.33K |
| 2026-08-12 | KRW 2,365.00 | +0.85% | KRW 2,345.00 | KRW 2,400.00 | KRW 2,345.00 | 56.58K |
| 2026-08-11 | KRW 2,345.00 | +1.74% | KRW 2,290.00 | KRW 2,345.00 | KRW 2,285.00 | 20.47K |
| 2026-08-10 | KRW 2,305.00 | +1.77% | KRW 2,265.00 | KRW 2,310.00 | KRW 2,255.00 | 12.43K |
| 2026-08-07 | KRW 2,265.00 | 0.00% | KRW 2,260.00 | KRW 2,270.00 | KRW 2,230.00 | 47.13K |
| 2026-08-06 | KRW 2,265.00 | -1.52% | KRW 2,305.00 | KRW 2,305.00 | KRW 2,225.00 | 42.75K |
| 2026-08-05 | KRW 2,300.00 | +0.22% | KRW 2,295.00 | KRW 2,320.00 | KRW 2,270.00 | 96.93K |
| 2026-08-04 | KRW 2,295.00 | +1.55% | KRW 2,235.00 | KRW 2,295.00 | KRW 2,235.00 | 20.44K |
| 2026-08-03 | KRW 2,260.00 | +0.89% | KRW 2,195.00 | KRW 2,320.00 | KRW 2,190.00 | 18.85K |
| 2026-07-31 | KRW 2,240.00 | +1.82% | KRW 2,250.00 | KRW 2,310.00 | KRW 2,180.00 | 20.81K |
| 2026-07-30 | KRW 2,200.00 | +5.26% | KRW 2,050.00 | KRW 2,205.00 | KRW 2,050.00 | 67.81K |
| 2026-07-29 | KRW 2,090.00 | -4.35% | KRW 2,200.00 | KRW 2,200.00 | KRW 2,065.00 | 97.95K |
| 2026-07-28 | KRW 2,185.00 | -1.80% | KRW 2,215.00 | KRW 2,220.00 | KRW 2,130.00 | 55.53K |
| 2026-07-27 | KRW 2,225.00 | -2.41% | KRW 2,300.00 | KRW 2,315.00 | KRW 2,225.00 | 38.28K |
| 2026-07-24 | KRW 2,280.00 | -0.65% | KRW 2,280.00 | KRW 2,290.00 | KRW 2,230.00 | 40.91K |
| 2026-07-23 | KRW 2,295.00 | 0.00% | KRW 2,300.00 | KRW 2,305.00 | KRW 2,255.00 | 52.58K |
| 2026-07-22 | KRW 2,295.00 | -0.22% | KRW 2,305.00 | KRW 2,325.00 | KRW 2,275.00 | 13.61K |
| 2026-07-21 | KRW 2,300.00 | +0.22% | KRW 2,275.00 | KRW 2,300.00 | KRW 2,240.00 | 16.28K |
| 2026-07-20 | KRW 2,295.00 | -0.65% | KRW 2,315.00 | KRW 2,335.00 | KRW 2,250.00 | 22.53K |
| 2026-07-16 | KRW 2,310.00 | 0.00% | KRW 2,310.00 | KRW 2,365.00 | KRW 2,265.00 | 34.14K |
| 2026-07-15 | KRW 2,310.00 | +3.59% | KRW 2,245.00 | KRW 2,310.00 | KRW 2,225.00 | 27.38K |
| 2026-07-14 | KRW 2,230.00 | -0.45% | KRW 2,255.00 | KRW 2,255.00 | KRW 2,170.00 | 94.34K |
| 2026-07-13 | KRW 2,240.00 | -2.40% | KRW 2,300.00 | KRW 2,320.00 | KRW 2,215.00 | 49.89K |
| 2026-07-10 | KRW 2,295.00 | -0.22% | KRW 2,310.00 | KRW 2,335.00 | KRW 2,265.00 | 54.15K |
| 2026-07-09 | KRW 2,300.00 | -1.29% | KRW 2,335.00 | KRW 2,345.00 | KRW 2,230.00 | 49.66K |
| 2026-07-08 | KRW 2,330.00 | 0.00% | KRW 2,325.00 | KRW 2,425.00 | KRW 2,290.00 | 72.10K |
| 2026-07-07 | KRW 2,330.00 | +0.22% | KRW 2,330.00 | KRW 2,365.00 | KRW 2,295.00 | 44.16K |
| 2026-07-06 | KRW 2,325.00 | +0.87% | KRW 2,300.00 | KRW 2,350.00 | KRW 2,300.00 | 25.46K |
| 2026-07-03 | KRW 2,305.00 | +1.32% | KRW 2,275.00 | KRW 2,305.00 | KRW 2,250.00 | 20.62K |
| 2026-07-02 | KRW 2,275.00 | -1.94% | KRW 2,315.00 | KRW 2,330.00 | KRW 2,250.00 | 41.01K |
| 2026-07-01 | KRW 2,320.00 | +2.65% | KRW 2,290.00 | KRW 2,350.00 | KRW 2,245.00 | 41.19K |
| 2026-06-30 | KRW 2,260.00 | -0.88% | KRW 2,285.00 | KRW 2,290.00 | KRW 2,230.00 | 26.87K |
| 2026-06-29 | KRW 2,280.00 | +4.35% | KRW 2,185.00 | KRW 2,295.00 | KRW 2,155.00 | 33.74K |
| 2026-06-26 | KRW 2,185.00 | +0.23% | KRW 2,180.00 | KRW 2,200.00 | KRW 2,100.00 | 117.25K |
| 2026-06-25 | KRW 2,180.00 | -0.68% | KRW 2,195.00 | KRW 2,215.00 | KRW 2,155.00 | 33.43K |
| 2026-06-24 | KRW 2,195.00 | +2.09% | KRW 2,125.00 | KRW 2,220.00 | KRW 2,120.00 | 74.51K |
| 2026-06-23 | KRW 2,150.00 | -4.44% | KRW 2,245.00 | KRW 2,250.00 | KRW 2,150.00 | 70.26K |
| 2026-06-22 | KRW 2,250.00 | -1.75% | KRW 2,300.00 | KRW 2,300.00 | KRW 2,220.00 | 81.51K |
| 2026-06-19 | KRW 2,290.00 | -3.17% | KRW 2,390.00 | KRW 2,395.00 | KRW 2,230.00 | 232.20K |
| 2026-06-18 | KRW 2,365.00 | -5.40% | KRW 2,465.00 | KRW 2,475.00 | KRW 2,360.00 | 115.91K |
| 2026-06-17 | KRW 2,500.00 | +0.60% | KRW 2,485.00 | KRW 2,500.00 | KRW 2,440.00 | 53.65K |
| 2026-06-16 | KRW 2,485.00 | +1.84% | KRW 2,445.00 | KRW 2,485.00 | KRW 2,435.00 | 31.22K |
| 2026-06-15 | KRW 2,440.00 | -0.61% | KRW 2,465.00 | KRW 2,475.00 | KRW 2,425.00 | 95.10K |
| 2026-06-12 | KRW 2,455.00 | +3.37% | KRW 2,390.00 | KRW 2,465.00 | KRW 2,390.00 | 67.20K |
| 2026-06-11 | KRW 2,375.00 | -0.21% | KRW 2,380.00 | KRW 2,385.00 | KRW 2,330.00 | 72.67K |
| 2026-06-10 | KRW 2,380.00 | +1.71% | KRW 2,370.00 | KRW 2,385.00 | KRW 2,310.00 | 81.98K |
| 2026-06-09 | KRW 2,340.00 | +2.86% | KRW 2,300.00 | KRW 2,420.00 | KRW 2,290.00 | 356.98K |
| 2026-06-08 | KRW 2,275.00 | -6.19% | KRW 2,365.00 | KRW 2,420.00 | KRW 2,255.00 | 291.75K |
| 2026-06-05 | KRW 2,425.00 | -3.00% | KRW 2,500.00 | KRW 2,525.00 | KRW 2,365.00 | 196.07K |
| 2026-06-04 | KRW 2,500.00 | +2.04% | KRW 2,440.00 | KRW 2,525.00 | KRW 2,440.00 | 33.64K |
| 2026-06-02 | KRW 2,450.00 | +0.20% | KRW 2,425.00 | KRW 2,465.00 | KRW 2,355.00 | 38.89K |
| 2026-06-01 | KRW 2,445.00 | -5.96% | KRW 2,600.00 | KRW 2,600.00 | KRW 2,425.00 | 215.00K |
| 2026-05-29 | KRW 2,600.00 | +0.58% | KRW 2,590.00 | KRW 2,620.00 | KRW 2,520.00 | 108.09K |
| 2026-05-28 | KRW 2,585.00 | -2.64% | KRW 2,685.00 | KRW 2,685.00 | KRW 2,530.00 | 184.59K |
| 2026-05-27 | KRW 2,655.00 | -1.85% | KRW 2,705.00 | KRW 2,705.00 | KRW 2,635.00 | 55.44K |
| 2026-05-26 | KRW 2,705.00 | -3.39% | KRW 2,855.00 | KRW 2,855.00 | KRW 2,685.00 | 64.19K |
| 2026-05-22 | KRW 2,800.00 | +2.56% | KRW 2,770.00 | KRW 2,830.00 | KRW 2,770.00 | 33.91K |
| 2026-05-21 | KRW 2,730.00 | +1.11% | KRW 2,740.00 | KRW 2,830.00 | KRW 2,730.00 | 53.91K |