S&W Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 4,830.00 | 4,830.00 | 4,585.00 | 4,660.00 | 4,660.00 | 58,437 |
| 2025-10-27 | 4,665.00 | 4,885.00 | 4,665.00 | 4,830.00 | 4,830.00 | 109,748 |
| 2025-10-24 | 4,670.00 | 4,710.00 | 4,505.00 | 4,655.00 | 4,655.00 | 87,829 |
| 2025-10-23 | 4,760.00 | 4,960.00 | 4,660.00 | 4,665.00 | 4,665.00 | 174,725 |
| 2025-10-22 | 4,880.00 | 4,885.00 | 4,580.00 | 4,810.00 | 4,810.00 | 103,340 |
| 2025-10-21 | 4,500.00 | 4,940.00 | 4,495.00 | 4,880.00 | 4,880.00 | 252,425 |
| 2025-10-20 | 4,620.00 | 4,695.00 | 4,455.00 | 4,500.00 | 4,500.00 | 68,607 |
| 2025-10-17 | 4,880.00 | 4,990.00 | 4,565.00 | 4,605.00 | 4,605.00 | 175,829 |
| 2025-10-16 | 4,615.00 | 5,000.00 | 4,535.00 | 4,785.00 | 4,785.00 | 344,025 |
| 2025-10-15 | 4,395.00 | 4,605.00 | 4,355.00 | 4,540.00 | 4,540.00 | 73,869 |
| 2025-10-14 | 4,520.00 | 4,520.00 | 4,235.00 | 4,335.00 | 4,335.00 | 76,960 |
| 2025-10-13 | 4,405.00 | 4,535.00 | 4,290.00 | 4,480.00 | 4,480.00 | 57,907 |
| 2025-10-10 | 4,385.00 | 4,420.00 | 4,180.00 | 4,410.00 | 4,410.00 | 54,645 |
| 2025-10-02 | 4,480.00 | 4,495.00 | 4,355.00 | 4,465.00 | 4,465.00 | 36,869 |
| 2025-10-01 | 4,470.00 | 4,475.00 | 4,250.00 | 4,475.00 | 4,475.00 | 41,848 |
| 2025-09-30 | 4,335.00 | 4,475.00 | 4,255.00 | 4,440.00 | 4,440.00 | 36,662 |
| 2025-09-29 | 4,340.00 | 4,425.00 | 4,260.00 | 4,335.00 | 4,335.00 | 48,557 |
| 2025-09-26 | 4,540.00 | 4,540.00 | 4,280.00 | 4,340.00 | 4,340.00 | 70,344 |
| 2025-09-25 | 4,600.00 | 4,600.00 | 4,435.00 | 4,515.00 | 4,515.00 | 57,472 |
| 2025-09-24 | 4,495.00 | 4,610.00 | 4,405.00 | 4,520.00 | 4,520.00 | 56,358 |
| 2025-09-23 | 4,500.00 | 4,600.00 | 4,415.00 | 4,450.00 | 4,450.00 | 75,787 |
| 2025-09-22 | 4,645.00 | 4,700.00 | 4,450.00 | 4,500.00 | 4,500.00 | 77,649 |
| 2025-09-19 | 4,635.00 | 4,690.00 | 4,495.00 | 4,645.00 | 4,645.00 | 93,517 |
| 2025-09-18 | 4,770.00 | 4,770.00 | 4,600.00 | 4,630.00 | 4,630.00 | 119,948 |
| 2025-09-17 | 4,900.00 | 4,950.00 | 4,515.00 | 4,770.00 | 4,770.00 | 128,356 |
| 2025-09-16 | 4,945.00 | 5,080.00 | 4,780.00 | 4,810.00 | 4,810.00 | 179,033 |
| 2025-09-15 | 5,100.00 | 5,100.00 | 4,860.00 | 4,945.00 | 4,945.00 | 325,589 |
| 2025-09-12 | 5,950.00 | 5,950.00 | 5,100.00 | 5,270.00 | 5,270.00 | 806,809 |
| 2025-09-11 | 5,440.00 | 6,100.00 | 5,160.00 | 6,030.00 | 6,030.00 | 783,390 |
| 2025-09-10 | 4,855.00 | 5,360.00 | 4,755.00 | 5,340.00 | 5,340.00 | 506,975 |
| 2025-09-09 | 5,150.00 | 5,720.00 | 4,820.00 | 4,880.00 | 4,880.00 | 1,169,865 |
| 2025-09-08 | 4,790.00 | 5,060.00 | 4,600.00 | 5,010.00 | 5,010.00 | 666,805 |
| 2025-09-05 | 5,090.00 | 5,100.00 | 4,650.00 | 4,780.00 | 4,780.00 | 473,661 |
| 2025-09-04 | 4,260.00 | 5,360.00 | 4,250.00 | 4,990.00 | 4,990.00 | 2,432,503 |
| 2025-09-03 | 4,335.00 | 4,450.00 | 4,185.00 | 4,260.00 | 4,260.00 | 171,977 |
| 2025-09-02 | 4,490.00 | 4,650.00 | 4,245.00 | 4,310.00 | 4,310.00 | 425,178 |
| 2025-09-01 | 4,210.00 | 4,855.00 | 4,180.00 | 4,490.00 | 4,490.00 | 823,054 |
| 2025-08-29 | 3,910.00 | 4,385.00 | 3,910.00 | 4,170.00 | 4,170.00 | 667,226 |
| 2025-08-28 | 3,780.00 | 3,860.00 | 3,640.00 | 3,835.00 | 3,835.00 | 105,726 |
| 2025-08-27 | 3,590.00 | 3,775.00 | 3,540.00 | 3,755.00 | 3,755.00 | 79,262 |
| 2025-08-26 | 3,650.00 | 3,665.00 | 3,500.00 | 3,575.00 | 3,575.00 | 38,225 |
| 2025-08-25 | 3,690.00 | 3,695.00 | 3,575.00 | 3,630.00 | 3,630.00 | 37,901 |
| 2025-08-22 | 3,545.00 | 3,635.00 | 3,545.00 | 3,630.00 | 3,630.00 | 33,894 |
| 2025-08-21 | 3,505.00 | 3,550.00 | 3,465.00 | 3,540.00 | 3,540.00 | 56,519 |
| 2025-08-20 | 3,565.00 | 3,575.00 | 3,435.00 | 3,505.00 | 3,505.00 | 60,026 |
| 2025-08-19 | 3,700.00 | 3,755.00 | 3,440.00 | 3,585.00 | 3,585.00 | 143,713 |
| 2025-08-18 | 3,860.00 | 3,880.00 | 3,640.00 | 3,715.00 | 3,715.00 | 134,114 |
| 2025-08-14 | 3,885.00 | 4,000.00 | 3,615.00 | 3,860.00 | 3,860.00 | 95,847 |
| 2025-08-13 | 3,925.00 | 3,970.00 | 3,815.00 | 3,885.00 | 3,885.00 | 60,099 |
| 2025-08-12 | 3,900.00 | 4,080.00 | 3,885.00 | 3,925.00 | 3,925.00 | 99,263 |
| 2025-08-11 | 4,100.00 | 4,190.00 | 3,810.00 | 3,890.00 | 3,890.00 | 114,878 |
| 2025-08-08 | 4,065.00 | 4,250.00 | 3,990.00 | 4,100.00 | 4,100.00 | 192,181 |
| 2025-08-07 | 3,840.00 | 4,045.00 | 3,795.00 | 3,995.00 | 3,995.00 | 139,366 |
| 2025-08-06 | 3,820.00 | 3,885.00 | 3,740.00 | 3,835.00 | 3,835.00 | 68,119 |
| 2025-08-05 | 3,680.00 | 3,935.00 | 3,680.00 | 3,820.00 | 3,820.00 | 211,864 |
| 2025-08-04 | 3,770.00 | 3,855.00 | 3,545.00 | 3,680.00 | 3,680.00 | 138,604 |
| 2025-08-01 | 3,635.00 | 3,815.00 | 3,525.00 | 3,750.00 | 3,750.00 | 268,644 |
| 2025-07-31 | 3,450.00 | 3,665.00 | 3,395.00 | 3,635.00 | 3,635.00 | 177,992 |
| 2025-07-30 | 3,365.00 | 3,555.00 | 3,360.00 | 3,425.00 | 3,425.00 | 106,106 |
| 2025-07-29 | 3,280.00 | 3,350.00 | 3,270.00 | 3,345.00 | 3,345.00 | 33,902 |
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.