S&W Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 5,390.00 | 5,680.00 | 5,330.00 | 5,500.00 | 5,500.00 | 58,242 |
| 2023-08-03 | 5,460.00 | 5,620.00 | 5,040.00 | 5,470.00 | 5,470.00 | 88,782 |
| 2023-08-02 | 5,480.00 | 5,800.00 | 5,460.00 | 5,470.00 | 5,470.00 | 116,713 |
| 2023-08-01 | 5,530.00 | 5,660.00 | 5,300.00 | 5,480.00 | 5,480.00 | 80,209 |
| 2023-07-31 | 5,330.00 | 5,700.00 | 5,180.00 | 5,530.00 | 5,530.00 | 116,207 |
| 2023-07-28 | 4,945.00 | 5,380.00 | 4,800.00 | 5,310.00 | 5,310.00 | 126,326 |
| 2023-07-27 | 4,945.00 | 5,150.00 | 4,810.00 | 4,945.00 | 4,945.00 | 95,114 |
| 2023-07-26 | 5,480.00 | 5,480.00 | 4,960.00 | 5,020.00 | 5,020.00 | 187,637 |
| 2023-07-25 | 5,350.00 | 5,830.00 | 5,350.00 | 5,480.00 | 5,480.00 | 137,490 |
| 2023-07-24 | 5,410.00 | 5,790.00 | 5,300.00 | 5,440.00 | 5,440.00 | 156,737 |
| 2023-07-21 | 5,410.00 | 5,650.00 | 5,310.00 | 5,410.00 | 5,410.00 | 128,163 |
| 2023-07-20 | 6,080.00 | 6,080.00 | 5,510.00 | 5,550.00 | 5,550.00 | 242,659 |
| 2023-07-19 | 5,840.00 | 6,110.00 | 5,510.00 | 6,110.00 | 6,110.00 | 212,098 |
| 2023-07-18 | 5,800.00 | 6,000.00 | 5,690.00 | 5,840.00 | 5,840.00 | 125,291 |
| 2023-07-17 | 6,090.00 | 6,240.00 | 5,810.00 | 5,900.00 | 5,900.00 | 167,475 |
| 2023-07-14 | 6,420.00 | 6,420.00 | 5,800.00 | 6,090.00 | 6,090.00 | 334,380 |
| 2023-07-13 | 6,290.00 | 6,570.00 | 6,170.00 | 6,420.00 | 6,420.00 | 285,554 |
| 2023-07-12 | 6,190.00 | 6,480.00 | 6,190.00 | 6,320.00 | 6,320.00 | 354,825 |
| 2023-07-11 | 6,500.00 | 6,530.00 | 6,140.00 | 6,260.00 | 6,260.00 | 350,540 |
| 2023-07-10 | 6,270.00 | 6,530.00 | 6,030.00 | 6,490.00 | 6,490.00 | 887,928 |
| 2023-07-07 | 6,570.00 | 7,230.00 | 6,000.00 | 6,100.00 | 6,100.00 | 3,666,999 |
| 2023-07-06 | 6,790.00 | 6,830.00 | 5,860.00 | 6,350.00 | 6,350.00 | 1,458,242 |
| 2023-07-05 | 7,300.00 | 8,780.00 | 6,730.00 | 6,860.00 | 6,860.00 | 7,661,192 |
| 2023-07-04 | 5,200.00 | 6,760.00 | 5,170.00 | 6,760.00 | 6,760.00 | 1,939,056 |
| 2023-07-03 | 4,810.00 | 5,200.00 | 4,810.00 | 5,200.00 | 5,200.00 | 161,453 |
| 2023-06-30 | 4,665.00 | 4,810.00 | 4,590.00 | 4,810.00 | 4,810.00 | 38,923 |
| 2023-06-29 | 4,855.00 | 4,855.00 | 4,660.00 | 4,665.00 | 4,665.00 | 68,744 |
| 2023-06-28 | 4,955.00 | 5,030.00 | 4,830.00 | 4,855.00 | 4,855.00 | 65,082 |
| 2023-06-27 | 4,860.00 | 4,990.00 | 4,775.00 | 4,980.00 | 4,980.00 | 89,000 |
| 2023-06-26 | 4,470.00 | 4,875.00 | 4,455.00 | 4,765.00 | 4,765.00 | 100,697 |
| 2023-06-23 | 4,740.00 | 4,770.00 | 4,470.00 | 4,470.00 | 4,470.00 | 55,523 |
| 2023-06-22 | 4,610.00 | 4,740.00 | 4,565.00 | 4,740.00 | 4,740.00 | 40,663 |
| 2023-06-21 | 4,790.00 | 4,900.00 | 4,645.00 | 4,645.00 | 4,645.00 | 53,471 |
| 2023-06-20 | 4,665.00 | 4,800.00 | 4,630.00 | 4,790.00 | 4,790.00 | 43,657 |
| 2023-06-19 | 4,660.00 | 4,730.00 | 4,520.00 | 4,715.00 | 4,715.00 | 44,127 |
| 2023-06-16 | 4,610.00 | 4,775.00 | 4,610.00 | 4,660.00 | 4,660.00 | 43,854 |
| 2023-06-15 | 4,640.00 | 4,740.00 | 4,405.00 | 4,610.00 | 4,610.00 | 79,548 |
| 2023-06-14 | 4,795.00 | 4,840.00 | 4,565.00 | 4,640.00 | 4,640.00 | 69,227 |
| 2023-06-13 | 4,860.00 | 4,950.00 | 4,780.00 | 4,780.00 | 4,780.00 | 41,790 |
| 2023-06-12 | 4,770.00 | 4,950.00 | 4,620.00 | 4,865.00 | 4,865.00 | 87,096 |
| 2023-06-09 | 4,820.00 | 4,970.00 | 4,745.00 | 4,770.00 | 4,770.00 | 68,168 |
| 2023-06-08 | 4,990.00 | 5,040.00 | 4,805.00 | 4,820.00 | 4,820.00 | 73,710 |
| 2023-06-07 | 4,660.00 | 5,050.00 | 4,650.00 | 4,940.00 | 4,940.00 | 167,743 |
| 2023-06-05 | 4,750.00 | 4,750.00 | 4,550.00 | 4,660.00 | 4,660.00 | 88,121 |
| 2023-06-02 | 4,555.00 | 4,780.00 | 4,500.00 | 4,765.00 | 4,765.00 | 172,281 |
| 2023-06-01 | 4,510.00 | 4,590.00 | 4,450.00 | 4,510.00 | 4,510.00 | 154,151 |
| 2023-05-31 | 4,420.00 | 4,550.00 | 4,395.00 | 4,510.00 | 4,510.00 | 124,522 |
| 2023-05-30 | 4,170.00 | 4,460.00 | 4,170.00 | 4,415.00 | 4,415.00 | 125,348 |
| 2023-05-26 | 4,305.00 | 4,380.00 | 4,070.00 | 4,150.00 | 4,150.00 | 78,036 |
| 2023-05-25 | 4,255.00 | 4,395.00 | 4,210.00 | 4,280.00 | 4,280.00 | 79,336 |
| 2023-05-24 | 4,330.00 | 4,330.00 | 4,175.00 | 4,280.00 | 4,280.00 | 46,151 |
| 2023-05-23 | 4,345.00 | 4,400.00 | 4,270.00 | 4,330.00 | 4,330.00 | 71,804 |
| 2023-05-22 | 4,295.00 | 4,345.00 | 4,175.00 | 4,345.00 | 4,345.00 | 74,025 |
| 2023-05-19 | 4,260.00 | 4,295.00 | 4,170.00 | 4,295.00 | 4,295.00 | 53,309 |
| 2023-05-18 | 4,350.00 | 4,350.00 | 4,190.00 | 4,240.00 | 4,240.00 | 121,051 |
| 2023-05-17 | 4,245.00 | 4,370.00 | 4,160.00 | 4,315.00 | 4,315.00 | 234,355 |
| 2023-05-16 | 4,100.00 | 4,195.00 | 4,045.00 | 4,125.00 | 4,125.00 | 142,010 |
| 2023-05-15 | 3,830.00 | 4,095.00 | 3,790.00 | 4,095.00 | 4,095.00 | 170,797 |
| 2023-05-12 | 3,880.00 | 3,910.00 | 3,785.00 | 3,830.00 | 3,830.00 | 32,259 |
| 2023-05-11 | 3,870.00 | 3,905.00 | 3,830.00 | 3,880.00 | 3,880.00 | 27,003 |
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.