S&W Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 3,945.00 | 3,995.00 | 3,825.00 | 3,890.00 | 3,890.00 | 56,309 |
| 2023-05-09 | 3,995.00 | 4,040.00 | 3,800.00 | 3,995.00 | 3,995.00 | 67,454 |
| 2023-05-08 | 3,905.00 | 4,055.00 | 3,905.00 | 3,995.00 | 3,995.00 | 78,456 |
| 2023-05-04 | 3,860.00 | 3,930.00 | 3,765.00 | 3,905.00 | 3,905.00 | 64,117 |
| 2023-05-03 | 3,905.00 | 4,060.00 | 3,830.00 | 3,860.00 | 3,860.00 | 80,272 |
| 2023-05-02 | 3,750.00 | 3,940.00 | 3,750.00 | 3,870.00 | 3,870.00 | 90,756 |
| 2023-04-28 | 3,835.00 | 3,840.00 | 3,700.00 | 3,750.00 | 3,750.00 | 66,401 |
| 2023-04-27 | 3,700.00 | 3,795.00 | 3,600.00 | 3,795.00 | 3,795.00 | 54,075 |
| 2023-04-26 | 3,745.00 | 3,745.00 | 3,620.00 | 3,700.00 | 3,700.00 | 39,620 |
| 2023-04-25 | 3,755.00 | 3,815.00 | 3,675.00 | 3,760.00 | 3,760.00 | 74,125 |
| 2023-04-24 | 3,640.00 | 3,845.00 | 3,630.00 | 3,750.00 | 3,750.00 | 67,593 |
| 2023-04-21 | 3,735.00 | 3,740.00 | 3,615.00 | 3,660.00 | 3,660.00 | 69,911 |
| 2023-04-20 | 3,805.00 | 3,820.00 | 3,735.00 | 3,735.00 | 3,735.00 | 54,073 |
| 2023-04-19 | 3,825.00 | 3,870.00 | 3,700.00 | 3,790.00 | 3,790.00 | 51,827 |
| 2023-04-18 | 3,940.00 | 3,940.00 | 3,720.00 | 3,825.00 | 3,825.00 | 95,951 |
| 2023-04-17 | 4,030.00 | 4,050.00 | 3,870.00 | 3,940.00 | 3,940.00 | 82,904 |
| 2023-04-14 | 4,005.00 | 4,050.00 | 3,955.00 | 4,010.00 | 4,010.00 | 56,305 |
| 2023-04-13 | 4,055.00 | 4,100.00 | 3,890.00 | 3,955.00 | 3,955.00 | 66,098 |
| 2023-04-12 | 3,975.00 | 4,100.00 | 3,960.00 | 4,055.00 | 4,055.00 | 157,985 |
| 2023-04-11 | 3,920.00 | 4,195.00 | 3,645.00 | 3,960.00 | 3,960.00 | 213,691 |
| 2023-04-10 | 4,130.00 | 4,170.00 | 3,820.00 | 3,920.00 | 3,920.00 | 107,272 |
| 2023-04-07 | 4,315.00 | 4,380.00 | 4,120.00 | 4,130.00 | 4,130.00 | 162,914 |
| 2023-04-06 | 4,210.00 | 4,350.00 | 3,960.00 | 4,295.00 | 4,295.00 | 356,663 |
| 2023-04-05 | 3,935.00 | 4,230.00 | 3,880.00 | 4,210.00 | 4,210.00 | 319,840 |
| 2023-04-04 | 3,995.00 | 4,020.00 | 3,730.00 | 3,935.00 | 3,935.00 | 184,410 |
| 2023-04-03 | 3,765.00 | 3,995.00 | 3,740.00 | 3,960.00 | 3,960.00 | 252,398 |
| 2023-03-31 | 3,720.00 | 3,875.00 | 3,645.00 | 3,750.00 | 3,750.00 | 182,935 |
| 2023-03-30 | 3,800.00 | 3,845.00 | 3,615.00 | 3,700.00 | 3,700.00 | 271,356 |
| 2023-03-29 | 3,670.00 | 3,860.00 | 3,590.00 | 3,735.00 | 3,735.00 | 488,671 |
| 2023-03-28 | 4,300.00 | 4,690.00 | 3,425.00 | 3,550.00 | 3,550.00 | 1,496,978 |
← NewerPage 15 of 15 · 870 trading days
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.