S&W Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 4,825.00 | 4,825.00 | 4,595.00 | 4,605.00 | 4,605.00 | 51,133 |
| 2023-11-03 | 4,630.00 | 4,850.00 | 4,580.00 | 4,825.00 | 4,825.00 | 46,639 |
| 2023-11-02 | 4,710.00 | 4,710.00 | 4,440.00 | 4,630.00 | 4,630.00 | 60,877 |
| 2023-11-01 | 4,540.00 | 4,710.00 | 4,500.00 | 4,710.00 | 4,710.00 | 50,003 |
| 2023-10-31 | 4,325.00 | 4,670.00 | 4,315.00 | 4,540.00 | 4,540.00 | 95,301 |
| 2023-10-30 | 4,195.00 | 4,305.00 | 4,140.00 | 4,305.00 | 4,305.00 | 29,908 |
| 2023-10-27 | 4,170.00 | 4,250.00 | 4,025.00 | 4,195.00 | 4,195.00 | 35,814 |
| 2023-10-26 | 4,315.00 | 4,320.00 | 4,070.00 | 4,170.00 | 4,170.00 | 28,967 |
| 2023-10-25 | 4,220.00 | 4,315.00 | 4,220.00 | 4,295.00 | 4,295.00 | 28,910 |
| 2023-10-24 | 3,980.00 | 4,220.00 | 3,840.00 | 4,220.00 | 4,220.00 | 35,863 |
| 2023-10-23 | 4,045.00 | 4,090.00 | 3,955.00 | 3,980.00 | 3,980.00 | 20,677 |
| 2023-10-20 | 4,100.00 | 4,120.00 | 3,920.00 | 4,090.00 | 4,090.00 | 28,060 |
| 2023-10-19 | 4,250.00 | 4,285.00 | 4,080.00 | 4,100.00 | 4,100.00 | 23,059 |
| 2023-10-18 | 4,315.00 | 4,400.00 | 4,215.00 | 4,250.00 | 4,250.00 | 17,478 |
| 2023-10-17 | 4,285.00 | 4,400.00 | 4,240.00 | 4,315.00 | 4,315.00 | 24,213 |
| 2023-10-16 | 4,200.00 | 4,505.00 | 4,125.00 | 4,285.00 | 4,285.00 | 39,558 |
| 2023-10-13 | 4,350.00 | 4,390.00 | 4,170.00 | 4,200.00 | 4,200.00 | 33,247 |
| 2023-10-12 | 4,315.00 | 4,400.00 | 4,260.00 | 4,350.00 | 4,350.00 | 26,565 |
| 2023-10-11 | 4,305.00 | 4,425.00 | 4,210.00 | 4,270.00 | 4,270.00 | 25,132 |
| 2023-10-10 | 4,270.00 | 4,465.00 | 4,150.00 | 4,350.00 | 4,350.00 | 56,369 |
| 2023-10-06 | 4,050.00 | 4,255.00 | 4,050.00 | 4,105.00 | 4,105.00 | 54,643 |
| 2023-10-05 | 4,060.00 | 4,255.00 | 3,950.00 | 4,050.00 | 4,050.00 | 61,023 |
| 2023-10-04 | 4,410.00 | 4,455.00 | 4,055.00 | 4,060.00 | 4,060.00 | 55,930 |
| 2023-09-27 | 4,150.00 | 4,450.00 | 4,110.00 | 4,410.00 | 4,410.00 | 46,673 |
| 2023-09-26 | 4,270.00 | 4,345.00 | 4,055.00 | 4,150.00 | 4,150.00 | 65,114 |
| 2023-09-25 | 4,370.00 | 4,485.00 | 4,270.00 | 4,300.00 | 4,300.00 | 33,479 |
| 2023-09-22 | 4,400.00 | 4,495.00 | 4,320.00 | 4,370.00 | 4,370.00 | 30,792 |
| 2023-09-21 | 4,640.00 | 4,640.00 | 4,420.00 | 4,435.00 | 4,435.00 | 50,859 |
| 2023-09-20 | 4,690.00 | 4,705.00 | 4,620.00 | 4,640.00 | 4,640.00 | 26,092 |
| 2023-09-19 | 4,715.00 | 4,890.00 | 4,680.00 | 4,690.00 | 4,690.00 | 38,513 |
| 2023-09-18 | 4,945.00 | 4,945.00 | 4,750.00 | 4,760.00 | 4,760.00 | 35,744 |
| 2023-09-15 | 4,865.00 | 5,030.00 | 4,865.00 | 4,900.00 | 4,900.00 | 29,051 |
| 2023-09-14 | 4,785.00 | 4,935.00 | 4,700.00 | 4,865.00 | 4,865.00 | 26,998 |
| 2023-09-13 | 4,850.00 | 4,855.00 | 4,715.00 | 4,800.00 | 4,800.00 | 26,511 |
| 2023-09-12 | 4,825.00 | 5,100.00 | 4,800.00 | 4,900.00 | 4,900.00 | 66,866 |
| 2023-09-11 | 4,815.00 | 4,850.00 | 4,725.00 | 4,825.00 | 4,825.00 | 17,345 |
| 2023-09-08 | 4,665.00 | 4,860.00 | 4,630.00 | 4,745.00 | 4,745.00 | 33,051 |
| 2023-09-07 | 4,780.00 | 4,835.00 | 4,600.00 | 4,675.00 | 4,675.00 | 53,420 |
| 2023-09-06 | 4,950.00 | 4,950.00 | 4,775.00 | 4,780.00 | 4,780.00 | 58,837 |
| 2023-09-05 | 5,000.00 | 5,030.00 | 4,805.00 | 4,950.00 | 4,950.00 | 35,598 |
| 2023-09-04 | 4,930.00 | 5,020.00 | 4,870.00 | 5,000.00 | 5,000.00 | 35,617 |
| 2023-09-01 | 5,170.00 | 5,370.00 | 4,930.00 | 4,930.00 | 4,930.00 | 74,632 |
| 2023-08-31 | 5,430.00 | 5,490.00 | 5,130.00 | 5,170.00 | 5,170.00 | 59,691 |
| 2023-08-30 | 5,200.00 | 5,460.00 | 5,190.00 | 5,430.00 | 5,430.00 | 46,715 |
| 2023-08-29 | 5,400.00 | 5,400.00 | 5,100.00 | 5,180.00 | 5,180.00 | 65,321 |
| 2023-08-28 | 4,880.00 | 5,370.00 | 4,880.00 | 5,340.00 | 5,340.00 | 126,609 |
| 2023-08-25 | 4,750.00 | 4,910.00 | 4,750.00 | 4,880.00 | 4,880.00 | 21,514 |
| 2023-08-24 | 4,720.00 | 4,860.00 | 4,720.00 | 4,750.00 | 4,750.00 | 20,337 |
| 2023-08-23 | 4,880.00 | 4,910.00 | 4,700.00 | 4,720.00 | 4,720.00 | 48,689 |
| 2023-08-22 | 4,900.00 | 4,990.00 | 4,860.00 | 4,880.00 | 4,880.00 | 29,330 |
| 2023-08-21 | 4,865.00 | 5,070.00 | 4,830.00 | 4,875.00 | 4,875.00 | 45,141 |
| 2023-08-18 | 5,060.00 | 5,060.00 | 4,835.00 | 4,865.00 | 4,865.00 | 55,182 |
| 2023-08-17 | 5,220.00 | 5,230.00 | 4,900.00 | 5,080.00 | 5,080.00 | 123,583 |
| 2023-08-16 | 5,360.00 | 5,430.00 | 5,050.00 | 5,280.00 | 5,280.00 | 88,905 |
| 2023-08-14 | 5,260.00 | 5,600.00 | 5,200.00 | 5,360.00 | 5,360.00 | 106,357 |
| 2023-08-11 | 5,260.00 | 5,440.00 | 5,220.00 | 5,260.00 | 5,260.00 | 55,448 |
| 2023-08-10 | 5,430.00 | 5,430.00 | 5,130.00 | 5,190.00 | 5,190.00 | 51,304 |
| 2023-08-09 | 5,340.00 | 5,460.00 | 5,200.00 | 5,430.00 | 5,430.00 | 42,606 |
| 2023-08-08 | 5,170.00 | 5,480.00 | 5,150.00 | 5,370.00 | 5,370.00 | 102,868 |
| 2023-08-07 | 5,500.00 | 5,600.00 | 5,170.00 | 5,170.00 | 5,170.00 | 87,003 |
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.