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 spot4,012▼ 0.30%WTI103.44▲ 3.99%
← 103230.KQ stock page

S&W Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-264,130.004,135.004,015.004,070.004,070.0041,373
2026-01-234,080.004,115.004,020.004,105.004,105.0026,367
2026-01-224,035.004,050.003,965.004,005.004,005.0023,800
2026-01-214,075.004,095.003,955.004,030.004,030.0031,490
2026-01-203,985.004,080.003,845.004,075.004,075.0036,793
2026-01-194,025.004,060.003,910.003,985.003,985.0044,722
2026-01-164,165.004,165.003,900.004,035.004,035.0086,157
2026-01-154,215.004,215.004,115.004,165.004,165.0026,195
2026-01-144,230.004,230.004,180.004,215.004,215.0018,067
2026-01-134,305.004,320.004,210.004,240.004,240.0031,935
2026-01-124,345.004,390.004,260.004,300.004,300.0030,031
2026-01-094,215.004,350.004,190.004,350.004,350.0052,270
2026-01-084,185.004,205.004,115.004,195.004,195.0016,606
2026-01-074,220.004,220.004,125.004,155.004,155.0021,391
2026-01-064,215.004,215.004,150.004,190.004,190.0015,533
2026-01-054,180.004,200.004,140.004,180.004,180.007,947
2026-01-024,160.004,190.004,130.004,175.004,175.0015,270
2025-12-304,180.004,180.004,105.004,160.004,160.0019,089
2025-12-294,285.004,285.004,150.004,180.004,180.0015,673
2025-12-264,275.004,300.004,130.004,225.004,225.0032,132
2025-12-244,295.004,305.004,225.004,275.004,275.0012,821
2025-12-234,250.004,300.004,210.004,270.004,270.0024,942
2025-12-224,210.004,300.004,210.004,235.004,235.0016,533
2025-12-194,180.004,250.004,140.004,210.004,210.0023,809
2025-12-184,205.004,205.004,170.004,205.004,205.0017,190
2025-12-174,210.004,210.004,150.004,205.004,205.009,619
2025-12-164,260.004,260.004,170.004,210.004,210.0017,863
2025-12-154,215.004,245.004,150.004,245.004,245.0012,192
2025-12-124,235.004,235.004,160.004,220.004,220.0019,519
2025-12-114,190.004,250.004,150.004,200.004,200.0029,051
2025-12-104,190.004,190.004,120.004,145.004,145.0018,747
2025-12-094,165.004,220.004,125.004,175.004,175.0028,930
2025-12-084,195.004,195.004,105.004,165.004,165.0016,030
2025-12-054,195.004,210.004,135.004,175.004,175.0024,106
2025-12-044,210.004,210.004,140.004,195.004,195.0014,553
2025-12-034,160.004,190.004,160.004,190.004,190.0024,327
2025-12-024,175.004,180.004,130.004,160.004,160.0035,624
2025-12-014,190.004,215.004,120.004,150.004,150.0018,919
2025-11-284,170.004,220.004,145.004,190.004,190.0020,732
2025-11-274,300.004,315.004,115.004,170.004,170.0017,547
2025-11-264,130.004,315.004,130.004,300.004,300.0031,596
2025-11-254,190.004,205.004,090.004,170.004,170.0012,773
2025-11-244,170.004,180.004,035.004,180.004,180.0031,776
2025-11-214,185.004,190.004,055.004,180.004,180.0017,665
2025-11-204,150.004,200.004,115.004,195.004,195.0039,002
2025-11-194,160.004,160.003,980.004,160.004,160.0030,782
2025-11-184,200.004,245.004,090.004,160.004,160.0025,843
2025-11-174,260.004,295.004,150.004,265.004,265.0031,769
2025-11-144,220.004,265.004,090.004,255.004,255.0049,192
2025-11-134,275.004,275.004,160.004,250.004,250.0025,345
2025-11-124,230.004,260.004,180.004,245.004,245.0032,842
2025-11-114,345.004,400.004,090.004,230.004,230.0095,938
2025-11-104,350.004,350.004,260.004,325.004,325.0026,779
2025-11-074,295.004,380.004,070.004,320.004,320.0063,992
2025-11-064,300.004,360.004,165.004,340.004,340.0040,091
2025-11-054,390.004,390.004,080.004,340.004,340.0092,845
2025-11-044,500.004,500.004,340.004,390.004,390.0076,875
2025-11-034,570.004,590.004,470.004,540.004,540.0056,428
2025-10-314,605.004,625.004,470.004,595.004,595.0045,401
2025-10-304,745.004,820.004,500.004,580.004,580.00113,858
← NewerPage 4 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.