See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,093▼ 0.80%WTI103.44▲ 3.99%
← 103230.KQ stock page

S&W Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-02-013,460.003,545.003,440.003,445.003,445.0029,260
2024-01-313,470.003,595.003,450.003,540.003,540.0026,053
2024-01-303,625.003,625.003,450.003,470.003,470.0046,202
2024-01-293,720.003,720.003,505.003,680.003,680.0054,525
2024-01-263,420.003,890.003,420.003,665.003,665.00204,332
2024-01-253,545.003,545.003,300.003,415.003,415.0080,078
2024-01-243,610.003,860.003,495.003,545.003,545.0053,978
2024-01-233,630.003,650.003,575.003,600.003,600.0015,447
2024-01-223,625.003,700.003,625.003,625.003,625.0026,004
2024-01-193,565.003,625.003,535.003,625.003,625.0039,139
2024-01-183,505.003,585.003,450.003,565.003,565.0059,992
2024-01-173,665.003,665.003,505.003,525.003,525.0048,160
2024-01-163,795.003,795.003,660.003,700.003,700.0064,382
2024-01-153,830.003,830.003,735.003,795.003,795.0066,970
2024-01-123,920.003,920.003,820.003,830.003,830.0014,738
2024-01-113,920.003,945.003,880.003,920.003,920.0012,962
2024-01-103,960.004,000.003,905.003,920.003,920.0016,950
2024-01-093,970.004,000.003,935.003,960.003,960.0020,477
2024-01-083,980.004,020.003,965.003,980.003,980.0028,780
2024-01-053,900.004,000.003,895.003,980.003,980.0038,234
2024-01-043,920.003,955.003,850.003,875.003,875.0037,106
2024-01-033,975.003,990.003,900.003,920.003,920.0027,863
2024-01-024,030.004,030.003,975.004,015.004,015.0029,218
2023-12-283,945.004,045.003,945.004,030.004,030.0025,571
2023-12-273,915.003,995.003,875.003,945.003,945.0035,405
2023-12-263,995.003,995.003,890.003,915.003,915.0036,130
2023-12-224,025.004,025.003,970.003,995.003,995.0025,471
2023-12-214,050.004,060.003,995.004,025.004,025.0028,476
2023-12-204,070.004,070.004,015.004,060.004,060.0011,554
2023-12-194,085.004,085.004,030.004,070.004,070.0013,415
2023-12-184,075.004,135.004,005.004,085.004,085.0031,196
2023-12-154,050.004,125.004,000.004,075.004,075.0024,935
2023-12-144,060.004,060.003,990.004,055.004,055.0040,766
2023-12-134,080.004,080.004,030.004,060.004,060.0019,023
2023-12-124,010.004,090.004,010.004,085.004,085.0014,273
2023-12-114,040.004,070.003,990.004,010.004,010.0026,268
2023-12-084,040.004,070.003,990.004,040.004,040.0026,764
2023-12-074,030.004,125.003,900.004,080.004,080.0050,854
2023-12-064,015.004,080.003,985.004,065.004,065.0029,401
2023-12-054,100.004,185.004,020.004,045.004,045.0052,489
2023-12-044,030.004,195.004,030.004,100.004,100.0060,837
2023-12-014,010.004,270.004,010.004,030.004,030.0058,236
2023-11-303,965.004,110.003,910.004,010.004,010.0048,111
2023-11-294,025.004,025.003,950.003,965.003,965.0032,541
2023-11-284,055.004,085.004,005.004,025.004,025.0058,629
2023-11-274,210.004,210.004,025.004,055.004,055.0042,009
2023-11-244,095.004,475.004,020.004,210.004,210.00129,190
2023-11-234,025.004,190.004,025.004,095.004,095.0015,780
2023-11-223,980.004,180.003,975.004,025.004,025.0056,818
2023-11-214,025.004,080.003,950.003,975.003,975.0032,043
2023-11-203,895.004,035.003,895.004,025.004,025.0041,152
2023-11-174,035.004,065.003,880.003,895.003,895.0061,497
2023-11-164,210.004,210.003,990.004,035.004,035.0088,908
2023-11-154,055.004,215.004,050.004,210.004,210.0037,789
2023-11-144,125.004,175.004,025.004,055.004,055.0063,475
2023-11-134,175.004,220.004,000.004,150.004,150.0046,468
2023-11-104,400.004,400.004,050.004,210.004,210.0029,455
2023-11-094,370.004,465.004,370.004,400.004,400.0018,634
2023-11-084,695.004,830.004,310.004,370.004,370.0064,864
2023-11-074,605.004,850.004,605.004,695.004,695.0043,433
← NewerPage 12 of 15 · 870 trading daysOlder →

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.