KRX · 067830 · stock
Savezone I&C Corporation (067830) stock price history
Every KRX trading session of Savezone I&C Corporation from Jul 25, 2002 to Sep 28, 2026: 6,016 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
067830 adjusted close, 2002 to 2026
- ₩7,000
- All time high, 2014
- ₩4,097
- 52 week high, ₩2,050 low
- 6,016
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
067830 key facts
- Savezone I&C Corporation (067830) closed at ₩2,285 on Sep 28, 2026 on KRX.
- 067830's all time high close is ₩7,000, set on Oct 27, 2014; its all time low close is ₩478.29 on Dec 7, 2004.
- 067830's 52 week range is ₩2,050 to ₩4,097.
- 067830 returned -10.8% over the year to Sep 28, 2026 and -26.8% over five years.
- Over ten years 067830 returned -56%, -7.8% a year compounded.
- 067830's deepest drawdown was -90.4% from Jul 25, 2002 to Dec 7, 2004.
- DataCedar holds 6,016 daily sessions of 067830 history from Jul 25, 2002 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
067830 price chart, 2002 to 2026
067830 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.1% |
| 3 months | +4.6% |
| 6 months | -26.8% |
| Year to date | -29.0% |
| 1 year | -10.8% |
| 3 years | -6.9% |
| 5 years | -26.8% |
| 10 years | -55.8% |
| Since Jul 25, 2002 | -54.3% |
| Compound annual growth, 24.2 years | -3.2% |
067830 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩7,000 on Oct 27, 2014
- All time low close
- ₩478.29 on Dec 7, 2004
- 52 week high
- ₩4,097 on Dec 19, 2025
- 52 week low
- ₩2,050 on Jul 30, 2026
- Deepest drawdown
- -90.4% from Jul 25, 2002 to Dec 7, 2004, recovered Mar 19, 2014
- Best single session
- +29.9% on Dec 18, 2025
- Worst single session
- -15.0% on Jan 23, 2006
- Volatility, 1 year annualised
- 55.2%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2009, +121%
- Worst calendar year
- 2008, -71%
067830 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jul 25, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩3,205 | ₩3,820 | ₩2,050 | ₩2,285 | -29.0% | 32.1M | 181 |
| 2025 | ₩1,997 | ₩4,097 | ₩1,953 | ₩3,220 | +62.1% | 63.9M | 241 |
| 2024 | ₩2,333 | ₩2,968 | ₩1,779 | ₩1,987 | -15.0% | 15.5M | 244 |
| 2023 | ₩2,410 | ₩3,200 | ₩2,203 | ₩2,338 | -3.0% | 7.7M | 245 |
| 2022 | ₩2,829 | ₩3,834 | ₩2,277 | ₩2,410 | -15.3% | 35.3M | 244 |
| 2021 | ₩2,758 | ₩4,121 | ₩2,598 | ₩2,844 | +2.4% | 32.7M | 248 |
| 2020 | ₩3,037 | ₩3,443 | ₩1,572 | ₩2,777 | -8.7% | 39.7M | 248 |
| 2019 | ₩3,129 | ₩3,952 | ₩2,916 | ₩3,042 | -4.2% | 5.1M | 246 |
| 2018 | ₩4,449 | ₩4,535 | ₩2,887 | ₩3,175 | -29.1% | 9.3M | 244 |
| 2017 | ₩4,696 | ₩4,841 | ₩4,304 | ₩4,480 | -5.5% | 13.2M | 241 |
| 2016 | ₩5,207 | ₩5,816 | ₩4,477 | ₩4,741 | -8.3% | 13.3M | 246 |
| 2015 | ₩5,349 | ₩6,847 | ₩4,654 | ₩5,171 | -3.3% | 8.8M | 249 |
| 2014 | ₩4,298 | ₩7,212 | ₩4,099 | ₩5,349 | +25.6% | 10.8M | 245 |
| 2013 | ₩2,380 | ₩4,408 | ₩2,363 | ₩4,258 | +78.9% | 11.4M | 247 |
| 2012 | ₩2,004 | ₩2,893 | ₩1,926 | ₩2,380 | +18.8% | 7.6M | 248 |
| 2011 | ₩2,118 | ₩2,723 | ₩1,696 | ₩2,004 | -3.2% | 14.8M | 248 |
| 2010 | ₩1,858 | ₩2,659 | ₩1,662 | ₩2,071 | +8.2% | 11.2M | 251 |
| 2009 | ₩873.69 | ₩1,978 | ₩711.74 | ₩1,914 | +121.2% | 42.5M | 253 |
| 2008 | ₩2,966 | ₩3,145 | ₩575.36 | ₩865.17 | -70.6% | 11.6M | 257 |
| 2007 | ₩1,624 | ₩3,551 | ₩1,351 | ₩2,941 | +84.4% | 75.6M | 246 |
| 2006 | ₩1,725 | ₩1,969 | ₩883.53 | ₩1,595 | -7.6% | 76.2M | 248 |
| 2005 | ₩1,061 | ₩1,916 | ₩633.89 | ₩1,725 | +73.8% | 162.1M | 259 |
| 2004 | ₩990.97 | ₩1,145 | ₩475.01 | ₩992.61 | +0.2% | 178.1M | 262 |
| 2003 | ₩1,227 | ₩2,476 | ₩815.03 | ₩990.97 | -19.3% | 156.6M | 261 |
| 2002 | ₩5,870 | ₩6,745 | ₩927.67 | ₩1,227 | n/a | 335M | 114 |
067830 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₩2,285 | -7.7% |
| August 2026 | ₩2,475 | +10.5% |
| July 2026 | ₩2,240 | -0.9% |
| June 2026 | ₩2,260 | -13.1% |
| May 2026 | ₩2,600 | -18.1% |
| April 2026 | ₩3,175 | +8.4% |
| March 2026 | ₩2,930 | -9.3% |
| February 2026 | ₩3,230 | +4.4% |
| January 2026 | ₩3,095 | -3.9% |
| December 2025 | ₩3,220 | +30.0% |
| November 2025 | ₩2,477 | +2.2% |
| October 2025 | ₩2,423 | -7.0% |
About the 067830 data
Daily bars. 6,016 sessions from Jul 25, 2002 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 25, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/067830/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
067830 share price history
