S&W Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4,465.00 | 4,475.00 | 4,310.00 | 4,325.00 | 4,325.00 | 50,617 |
| 2024-04-29 | 4,435.00 | 4,680.00 | 4,205.00 | 4,465.00 | 4,465.00 | 46,073 |
| 2024-04-26 | 4,440.00 | 4,655.00 | 4,430.00 | 4,495.00 | 4,495.00 | 44,253 |
| 2024-04-25 | 4,625.00 | 4,625.00 | 4,385.00 | 4,440.00 | 4,440.00 | 97,138 |
| 2024-04-24 | 4,285.00 | 4,710.00 | 4,275.00 | 4,625.00 | 4,625.00 | 229,019 |
| 2024-04-23 | 4,165.00 | 4,305.00 | 4,145.00 | 4,280.00 | 4,280.00 | 76,268 |
| 2024-04-22 | 4,105.00 | 4,260.00 | 4,105.00 | 4,180.00 | 4,180.00 | 81,677 |
| 2024-04-19 | 4,110.00 | 4,200.00 | 3,885.00 | 4,145.00 | 4,145.00 | 83,791 |
| 2024-04-18 | 3,920.00 | 4,140.00 | 3,885.00 | 4,110.00 | 4,110.00 | 103,591 |
| 2024-04-17 | 3,915.00 | 3,965.00 | 3,865.00 | 3,920.00 | 3,920.00 | 41,518 |
| 2024-04-16 | 3,935.00 | 3,975.00 | 3,805.00 | 3,965.00 | 3,965.00 | 43,673 |
| 2024-04-15 | 3,970.00 | 3,975.00 | 3,885.00 | 3,975.00 | 3,975.00 | 28,578 |
| 2024-04-12 | 3,960.00 | 4,000.00 | 3,900.00 | 3,970.00 | 3,970.00 | 28,720 |
| 2024-04-11 | 3,930.00 | 3,965.00 | 3,805.00 | 3,960.00 | 3,960.00 | 27,086 |
| 2024-04-09 | 3,865.00 | 3,950.00 | 3,815.00 | 3,950.00 | 3,950.00 | 70,321 |
| 2024-04-08 | 3,870.00 | 3,875.00 | 3,790.00 | 3,865.00 | 3,865.00 | 25,074 |
| 2024-04-05 | 3,860.00 | 3,895.00 | 3,800.00 | 3,875.00 | 3,875.00 | 24,860 |
| 2024-04-04 | 3,910.00 | 3,970.00 | 3,860.00 | 3,900.00 | 3,900.00 | 36,686 |
| 2024-04-03 | 3,815.00 | 3,950.00 | 3,785.00 | 3,940.00 | 3,940.00 | 46,049 |
| 2024-04-02 | 3,915.00 | 3,925.00 | 3,805.00 | 3,920.00 | 3,920.00 | 48,770 |
| 2024-04-01 | 3,945.00 | 3,975.00 | 3,735.00 | 3,915.00 | 3,915.00 | 68,555 |
| 2024-03-29 | 3,940.00 | 3,970.00 | 3,825.00 | 3,945.00 | 3,945.00 | 46,017 |
| 2024-03-28 | 3,940.00 | 3,980.00 | 3,885.00 | 3,975.00 | 3,975.00 | 28,488 |
| 2024-03-27 | 4,045.00 | 4,060.00 | 3,835.00 | 3,945.00 | 3,945.00 | 44,608 |
| 2024-03-26 | 4,070.00 | 4,085.00 | 3,960.00 | 4,060.00 | 4,060.00 | 34,469 |
| 2024-03-25 | 4,060.00 | 4,085.00 | 3,930.00 | 4,085.00 | 4,085.00 | 58,060 |
| 2024-03-22 | 4,095.00 | 4,095.00 | 4,000.00 | 4,085.00 | 4,085.00 | 41,097 |
| 2024-03-21 | 4,170.00 | 4,170.00 | 4,020.00 | 4,095.00 | 4,095.00 | 48,562 |
| 2024-03-20 | 4,160.00 | 4,205.00 | 4,055.00 | 4,165.00 | 4,165.00 | 53,525 |
| 2024-03-19 | 4,245.00 | 4,245.00 | 3,945.00 | 4,190.00 | 4,190.00 | 49,544 |
| 2024-03-18 | 4,100.00 | 4,345.00 | 4,045.00 | 4,255.00 | 4,255.00 | 131,273 |
| 2024-03-15 | 3,860.00 | 4,150.00 | 3,840.00 | 4,100.00 | 4,100.00 | 231,792 |
| 2024-03-14 | 3,720.00 | 3,885.00 | 3,720.00 | 3,860.00 | 3,860.00 | 60,419 |
| 2024-03-13 | 3,700.00 | 3,750.00 | 3,655.00 | 3,750.00 | 3,750.00 | 19,673 |
| 2024-03-12 | 3,690.00 | 3,750.00 | 3,510.00 | 3,700.00 | 3,700.00 | 41,511 |
| 2024-03-11 | 3,670.00 | 3,850.00 | 3,625.00 | 3,690.00 | 3,690.00 | 38,240 |
| 2024-03-08 | 3,810.00 | 3,825.00 | 3,655.00 | 3,670.00 | 3,670.00 | 41,598 |
| 2024-03-07 | 3,830.00 | 3,950.00 | 3,750.00 | 3,830.00 | 3,830.00 | 55,598 |
| 2024-03-06 | 3,825.00 | 3,850.00 | 3,760.00 | 3,850.00 | 3,850.00 | 28,592 |
| 2024-03-05 | 3,830.00 | 3,885.00 | 3,815.00 | 3,840.00 | 3,840.00 | 18,470 |
| 2024-03-04 | 3,910.00 | 3,910.00 | 3,800.00 | 3,830.00 | 3,830.00 | 29,913 |
| 2024-02-29 | 3,930.00 | 3,960.00 | 3,850.00 | 3,920.00 | 3,920.00 | 30,043 |
| 2024-02-28 | 3,850.00 | 3,935.00 | 3,800.00 | 3,930.00 | 3,930.00 | 36,705 |
| 2024-02-27 | 3,810.00 | 3,965.00 | 3,655.00 | 3,865.00 | 3,865.00 | 28,396 |
| 2024-02-26 | 3,805.00 | 3,910.00 | 3,690.00 | 3,810.00 | 3,810.00 | 37,042 |
| 2024-02-23 | 3,910.00 | 3,915.00 | 3,755.00 | 3,815.00 | 3,815.00 | 34,878 |
| 2024-02-22 | 3,905.00 | 3,960.00 | 3,860.00 | 3,910.00 | 3,910.00 | 20,255 |
| 2024-02-21 | 3,950.00 | 3,975.00 | 3,835.00 | 3,960.00 | 3,960.00 | 21,227 |
| 2024-02-20 | 3,965.00 | 3,975.00 | 3,800.00 | 3,955.00 | 3,955.00 | 29,524 |
| 2024-02-19 | 3,740.00 | 3,975.00 | 3,715.00 | 3,965.00 | 3,965.00 | 50,982 |
| 2024-02-16 | 3,825.00 | 3,870.00 | 3,710.00 | 3,740.00 | 3,740.00 | 55,799 |
| 2024-02-15 | 3,860.00 | 3,860.00 | 3,750.00 | 3,825.00 | 3,825.00 | 27,161 |
| 2024-02-14 | 3,640.00 | 3,865.00 | 3,500.00 | 3,860.00 | 3,860.00 | 62,704 |
| 2024-02-13 | 3,650.00 | 3,685.00 | 3,610.00 | 3,640.00 | 3,640.00 | 34,659 |
| 2024-02-08 | 3,480.00 | 3,700.00 | 3,480.00 | 3,650.00 | 3,650.00 | 33,000 |
| 2024-02-07 | 3,470.00 | 3,510.00 | 3,415.00 | 3,475.00 | 3,475.00 | 22,756 |
| 2024-02-06 | 3,600.00 | 3,600.00 | 3,310.00 | 3,470.00 | 3,470.00 | 18,664 |
| 2024-02-05 | 3,590.00 | 3,625.00 | 3,555.00 | 3,600.00 | 3,600.00 | 22,786 |
| 2024-02-02 | 3,445.00 | 3,645.00 | 3,415.00 | 3,590.00 | 3,590.00 | 56,017 |
| 2024-02-01 | 3,460.00 | 3,545.00 | 3,440.00 | 3,445.00 | 3,445.00 | 29,260 |
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.