S&W Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4,430.00 | 4,585.00 | 4,405.00 | 4,530.00 | 4,530.00 | 28,265 |
| 2024-07-26 | 4,175.00 | 4,435.00 | 4,175.00 | 4,430.00 | 4,430.00 | 54,282 |
| 2024-07-25 | 4,250.00 | 4,310.00 | 4,135.00 | 4,175.00 | 4,175.00 | 43,654 |
| 2024-07-24 | 4,415.00 | 4,415.00 | 4,100.00 | 4,335.00 | 4,335.00 | 26,642 |
| 2024-07-23 | 4,230.00 | 4,460.00 | 4,230.00 | 4,425.00 | 4,425.00 | 44,382 |
| 2024-07-22 | 4,355.00 | 4,355.00 | 4,135.00 | 4,220.00 | 4,220.00 | 38,513 |
| 2024-07-19 | 4,470.00 | 4,585.00 | 4,280.00 | 4,290.00 | 4,290.00 | 49,185 |
| 2024-07-18 | 4,400.00 | 4,640.00 | 4,295.00 | 4,515.00 | 4,515.00 | 154,398 |
| 2024-07-17 | 4,425.00 | 4,845.00 | 4,250.00 | 4,320.00 | 4,320.00 | 246,514 |
| 2024-07-16 | 4,265.00 | 4,470.00 | 4,265.00 | 4,470.00 | 4,470.00 | 48,476 |
| 2024-07-15 | 4,120.00 | 4,350.00 | 4,090.00 | 4,305.00 | 4,305.00 | 28,030 |
| 2024-07-12 | 4,075.00 | 4,130.00 | 4,025.00 | 4,120.00 | 4,120.00 | 16,294 |
| 2024-07-11 | 4,150.00 | 4,150.00 | 4,065.00 | 4,095.00 | 4,095.00 | 16,241 |
| 2024-07-10 | 4,140.00 | 4,165.00 | 4,080.00 | 4,115.00 | 4,115.00 | 13,811 |
| 2024-07-09 | 4,235.00 | 4,235.00 | 4,045.00 | 4,140.00 | 4,140.00 | 26,463 |
| 2024-07-08 | 4,195.00 | 4,305.00 | 4,110.00 | 4,200.00 | 4,200.00 | 39,015 |
| 2024-07-05 | 4,160.00 | 4,180.00 | 4,015.00 | 4,155.00 | 4,155.00 | 26,470 |
| 2024-07-04 | 4,090.00 | 4,215.00 | 4,070.00 | 4,160.00 | 4,160.00 | 21,176 |
| 2024-07-03 | 4,205.00 | 4,400.00 | 4,000.00 | 4,175.00 | 4,175.00 | 43,037 |
| 2024-07-02 | 4,360.00 | 4,510.00 | 4,130.00 | 4,250.00 | 4,250.00 | 80,697 |
| 2024-07-01 | 4,530.00 | 4,540.00 | 4,270.00 | 4,360.00 | 4,360.00 | 54,837 |
| 2024-06-28 | 4,475.00 | 4,545.00 | 4,445.00 | 4,540.00 | 4,540.00 | 29,247 |
| 2024-06-27 | 4,445.00 | 4,500.00 | 4,385.00 | 4,475.00 | 4,475.00 | 16,175 |
| 2024-06-26 | 4,490.00 | 4,515.00 | 4,345.00 | 4,445.00 | 4,445.00 | 25,512 |
| 2024-06-25 | 4,395.00 | 4,565.00 | 4,395.00 | 4,490.00 | 4,490.00 | 43,987 |
| 2024-06-24 | 4,175.00 | 4,395.00 | 3,970.00 | 4,390.00 | 4,390.00 | 64,526 |
| 2024-06-21 | 4,270.00 | 4,320.00 | 4,170.00 | 4,175.00 | 4,175.00 | 28,740 |
| 2024-06-20 | 4,240.00 | 4,355.00 | 4,205.00 | 4,235.00 | 4,235.00 | 34,494 |
| 2024-06-19 | 4,285.00 | 4,295.00 | 4,225.00 | 4,280.00 | 4,280.00 | 27,674 |
| 2024-06-18 | 4,370.00 | 4,410.00 | 4,230.00 | 4,285.00 | 4,285.00 | 32,391 |
| 2024-06-17 | 4,255.00 | 4,445.00 | 4,250.00 | 4,410.00 | 4,410.00 | 24,427 |
| 2024-06-14 | 4,220.00 | 4,475.00 | 4,205.00 | 4,295.00 | 4,295.00 | 50,794 |
| 2024-06-13 | 4,405.00 | 4,435.00 | 4,255.00 | 4,265.00 | 4,265.00 | 24,522 |
| 2024-06-12 | 4,345.00 | 4,410.00 | 4,295.00 | 4,405.00 | 4,405.00 | 28,701 |
| 2024-06-11 | 4,445.00 | 4,520.00 | 4,305.00 | 4,345.00 | 4,345.00 | 25,329 |
| 2024-06-10 | 4,425.00 | 4,445.00 | 4,350.00 | 4,445.00 | 4,445.00 | 16,301 |
| 2024-06-07 | 4,480.00 | 4,505.00 | 4,350.00 | 4,425.00 | 4,425.00 | 48,761 |
| 2024-06-05 | 4,605.00 | 4,605.00 | 4,430.00 | 4,490.00 | 4,490.00 | 47,652 |
| 2024-06-04 | 4,500.00 | 4,685.00 | 4,490.00 | 4,625.00 | 4,625.00 | 55,707 |
| 2024-06-03 | 4,425.00 | 4,645.00 | 4,390.00 | 4,570.00 | 4,570.00 | 48,033 |
| 2024-05-31 | 4,325.00 | 4,470.00 | 4,325.00 | 4,425.00 | 4,425.00 | 30,714 |
| 2024-05-30 | 4,315.00 | 4,425.00 | 4,250.00 | 4,335.00 | 4,335.00 | 38,022 |
| 2024-05-29 | 4,365.00 | 4,430.00 | 4,300.00 | 4,315.00 | 4,315.00 | 29,250 |
| 2024-05-28 | 4,460.00 | 4,540.00 | 4,400.00 | 4,410.00 | 4,410.00 | 20,517 |
| 2024-05-27 | 4,580.00 | 4,640.00 | 4,400.00 | 4,460.00 | 4,460.00 | 42,672 |
| 2024-05-24 | 4,565.00 | 4,650.00 | 4,425.00 | 4,575.00 | 4,575.00 | 38,254 |
| 2024-05-23 | 4,410.00 | 4,630.00 | 4,360.00 | 4,565.00 | 4,565.00 | 61,267 |
| 2024-05-22 | 4,490.00 | 4,490.00 | 4,300.00 | 4,410.00 | 4,410.00 | 43,275 |
| 2024-05-21 | 4,590.00 | 4,675.00 | 4,455.00 | 4,490.00 | 4,490.00 | 39,107 |
| 2024-05-20 | 4,520.00 | 4,700.00 | 4,425.00 | 4,590.00 | 4,590.00 | 64,481 |
| 2024-05-17 | 4,685.00 | 4,710.00 | 4,460.00 | 4,520.00 | 4,520.00 | 90,682 |
| 2024-05-16 | 4,845.00 | 4,870.00 | 4,660.00 | 4,735.00 | 4,735.00 | 74,273 |
| 2024-05-14 | 4,880.00 | 4,995.00 | 4,785.00 | 4,870.00 | 4,870.00 | 74,624 |
| 2024-05-13 | 4,655.00 | 5,120.00 | 4,650.00 | 4,890.00 | 4,890.00 | 186,905 |
| 2024-05-10 | 4,510.00 | 4,740.00 | 4,510.00 | 4,710.00 | 4,710.00 | 61,110 |
| 2024-05-09 | 4,620.00 | 4,690.00 | 4,490.00 | 4,540.00 | 4,540.00 | 51,688 |
| 2024-05-08 | 4,465.00 | 4,650.00 | 4,420.00 | 4,635.00 | 4,635.00 | 48,800 |
| 2024-05-07 | 4,325.00 | 4,515.00 | 4,265.00 | 4,465.00 | 4,465.00 | 41,338 |
| 2024-05-03 | 4,355.00 | 4,400.00 | 4,325.00 | 4,325.00 | 4,325.00 | 27,086 |
| 2024-05-02 | 4,325.00 | 4,405.00 | 4,280.00 | 4,355.00 | 4,355.00 | 59,508 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.