S&W Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 4,080.00 | 4,115.00 | 4,020.00 | 4,105.00 | 4,105.00 | 26,367 |
| 2026-01-22 | 4,035.00 | 4,050.00 | 3,965.00 | 4,005.00 | 4,005.00 | 23,800 |
| 2026-01-21 | 4,075.00 | 4,095.00 | 3,955.00 | 4,030.00 | 4,030.00 | 31,490 |
| 2026-01-20 | 3,985.00 | 4,080.00 | 3,845.00 | 4,075.00 | 4,075.00 | 36,793 |
| 2026-01-19 | 4,025.00 | 4,060.00 | 3,910.00 | 3,985.00 | 3,985.00 | 44,722 |
| 2026-01-16 | 4,165.00 | 4,165.00 | 3,900.00 | 4,035.00 | 4,035.00 | 86,157 |
| 2026-01-15 | 4,215.00 | 4,215.00 | 4,115.00 | 4,165.00 | 4,165.00 | 26,195 |
| 2026-01-14 | 4,230.00 | 4,230.00 | 4,180.00 | 4,215.00 | 4,215.00 | 18,067 |
| 2026-01-13 | 4,305.00 | 4,320.00 | 4,210.00 | 4,240.00 | 4,240.00 | 31,935 |
| 2026-01-12 | 4,345.00 | 4,390.00 | 4,260.00 | 4,300.00 | 4,300.00 | 30,031 |
| 2026-01-09 | 4,215.00 | 4,350.00 | 4,190.00 | 4,350.00 | 4,350.00 | 52,270 |
| 2026-01-08 | 4,185.00 | 4,205.00 | 4,115.00 | 4,195.00 | 4,195.00 | 16,606 |
| 2026-01-07 | 4,220.00 | 4,220.00 | 4,125.00 | 4,155.00 | 4,155.00 | 21,391 |
| 2026-01-06 | 4,215.00 | 4,215.00 | 4,150.00 | 4,190.00 | 4,190.00 | 15,533 |
| 2026-01-05 | 4,180.00 | 4,200.00 | 4,140.00 | 4,180.00 | 4,180.00 | 7,947 |
| 2026-01-02 | 4,160.00 | 4,190.00 | 4,130.00 | 4,175.00 | 4,175.00 | 15,270 |
| 2025-12-30 | 4,180.00 | 4,180.00 | 4,105.00 | 4,160.00 | 4,160.00 | 19,089 |
| 2025-12-29 | 4,285.00 | 4,285.00 | 4,150.00 | 4,180.00 | 4,180.00 | 15,673 |
| 2025-12-26 | 4,275.00 | 4,300.00 | 4,130.00 | 4,225.00 | 4,225.00 | 32,132 |
| 2025-12-24 | 4,295.00 | 4,305.00 | 4,225.00 | 4,275.00 | 4,275.00 | 12,821 |
| 2025-12-23 | 4,250.00 | 4,300.00 | 4,210.00 | 4,270.00 | 4,270.00 | 24,942 |
| 2025-12-22 | 4,210.00 | 4,300.00 | 4,210.00 | 4,235.00 | 4,235.00 | 16,533 |
| 2025-12-19 | 4,180.00 | 4,250.00 | 4,140.00 | 4,210.00 | 4,210.00 | 23,809 |
| 2025-12-18 | 4,205.00 | 4,205.00 | 4,170.00 | 4,205.00 | 4,205.00 | 17,190 |
| 2025-12-17 | 4,210.00 | 4,210.00 | 4,150.00 | 4,205.00 | 4,205.00 | 9,619 |
| 2025-12-16 | 4,260.00 | 4,260.00 | 4,170.00 | 4,210.00 | 4,210.00 | 17,863 |
| 2025-12-15 | 4,215.00 | 4,245.00 | 4,150.00 | 4,245.00 | 4,245.00 | 12,192 |
| 2025-12-12 | 4,235.00 | 4,235.00 | 4,160.00 | 4,220.00 | 4,220.00 | 19,519 |
| 2025-12-11 | 4,190.00 | 4,250.00 | 4,150.00 | 4,200.00 | 4,200.00 | 29,051 |
| 2025-12-10 | 4,190.00 | 4,190.00 | 4,120.00 | 4,145.00 | 4,145.00 | 18,747 |
| 2025-12-09 | 4,165.00 | 4,220.00 | 4,125.00 | 4,175.00 | 4,175.00 | 28,930 |
| 2025-12-08 | 4,195.00 | 4,195.00 | 4,105.00 | 4,165.00 | 4,165.00 | 16,030 |
| 2025-12-05 | 4,195.00 | 4,210.00 | 4,135.00 | 4,175.00 | 4,175.00 | 24,106 |
| 2025-12-04 | 4,210.00 | 4,210.00 | 4,140.00 | 4,195.00 | 4,195.00 | 14,553 |
| 2025-12-03 | 4,160.00 | 4,190.00 | 4,160.00 | 4,190.00 | 4,190.00 | 24,327 |
| 2025-12-02 | 4,175.00 | 4,180.00 | 4,130.00 | 4,160.00 | 4,160.00 | 35,624 |
| 2025-12-01 | 4,190.00 | 4,215.00 | 4,120.00 | 4,150.00 | 4,150.00 | 18,919 |
| 2025-11-28 | 4,170.00 | 4,220.00 | 4,145.00 | 4,190.00 | 4,190.00 | 20,732 |
| 2025-11-27 | 4,300.00 | 4,315.00 | 4,115.00 | 4,170.00 | 4,170.00 | 17,547 |
| 2025-11-26 | 4,130.00 | 4,315.00 | 4,130.00 | 4,300.00 | 4,300.00 | 31,596 |
| 2025-11-25 | 4,190.00 | 4,205.00 | 4,090.00 | 4,170.00 | 4,170.00 | 12,773 |
| 2025-11-24 | 4,170.00 | 4,180.00 | 4,035.00 | 4,180.00 | 4,180.00 | 31,776 |
| 2025-11-21 | 4,185.00 | 4,190.00 | 4,055.00 | 4,180.00 | 4,180.00 | 17,665 |
| 2025-11-20 | 4,150.00 | 4,200.00 | 4,115.00 | 4,195.00 | 4,195.00 | 39,002 |
| 2025-11-19 | 4,160.00 | 4,160.00 | 3,980.00 | 4,160.00 | 4,160.00 | 30,782 |
| 2025-11-18 | 4,200.00 | 4,245.00 | 4,090.00 | 4,160.00 | 4,160.00 | 25,843 |
| 2025-11-17 | 4,260.00 | 4,295.00 | 4,150.00 | 4,265.00 | 4,265.00 | 31,769 |
| 2025-11-14 | 4,220.00 | 4,265.00 | 4,090.00 | 4,255.00 | 4,255.00 | 49,192 |
| 2025-11-13 | 4,275.00 | 4,275.00 | 4,160.00 | 4,250.00 | 4,250.00 | 25,345 |
| 2025-11-12 | 4,230.00 | 4,260.00 | 4,180.00 | 4,245.00 | 4,245.00 | 32,842 |
| 2025-11-11 | 4,345.00 | 4,400.00 | 4,090.00 | 4,230.00 | 4,230.00 | 95,938 |
| 2025-11-10 | 4,350.00 | 4,350.00 | 4,260.00 | 4,325.00 | 4,325.00 | 26,779 |
| 2025-11-07 | 4,295.00 | 4,380.00 | 4,070.00 | 4,320.00 | 4,320.00 | 63,992 |
| 2025-11-06 | 4,300.00 | 4,360.00 | 4,165.00 | 4,340.00 | 4,340.00 | 40,091 |
| 2025-11-05 | 4,390.00 | 4,390.00 | 4,080.00 | 4,340.00 | 4,340.00 | 92,845 |
| 2025-11-04 | 4,500.00 | 4,500.00 | 4,340.00 | 4,390.00 | 4,390.00 | 76,875 |
| 2025-11-03 | 4,570.00 | 4,590.00 | 4,470.00 | 4,540.00 | 4,540.00 | 56,428 |
| 2025-10-31 | 4,605.00 | 4,625.00 | 4,470.00 | 4,595.00 | 4,595.00 | 45,401 |
| 2025-10-30 | 4,745.00 | 4,820.00 | 4,500.00 | 4,580.00 | 4,580.00 | 113,858 |
| 2025-10-29 | 4,660.00 | 4,695.00 | 4,480.00 | 4,690.00 | 4,690.00 | 96,789 |
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.