See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.24▲ 0.77%
← 103230.KQ stock page

S&W Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-283,860.003,915.003,785.003,810.003,810.0032,316
2025-04-253,700.003,860.003,700.003,845.003,845.0038,461
2025-04-243,670.003,690.003,640.003,690.003,690.0015,972
2025-04-233,645.003,680.003,620.003,670.003,670.0013,125
2025-04-223,630.003,710.003,610.003,645.003,645.0017,430
2025-04-213,535.003,630.003,535.003,630.003,630.0016,972
2025-04-183,600.003,630.003,490.003,535.003,535.0016,092
2025-04-173,550.003,600.003,550.003,575.003,575.0012,871
2025-04-163,600.003,645.003,395.003,585.003,585.0027,248
2025-04-153,580.003,595.003,520.003,570.003,570.0019,279
2025-04-143,470.003,525.003,430.003,520.003,520.0024,922
2025-04-113,335.003,580.003,335.003,470.003,470.0049,590
2025-04-103,310.003,490.003,310.003,470.003,470.0019,452
2025-04-093,380.003,380.003,220.003,305.003,305.0016,164
2025-04-083,140.003,380.003,140.003,380.003,380.0012,926
2025-04-073,315.003,315.003,140.003,140.003,140.0025,354
2025-04-043,315.003,425.003,275.003,315.003,315.0029,248
2025-04-033,430.003,550.003,325.003,345.003,345.0049,090
2025-04-023,225.003,435.003,225.003,430.003,430.0041,898
2025-04-013,170.003,330.003,150.003,225.003,225.0032,254
2025-03-313,185.003,280.003,120.003,150.003,150.0019,805
2025-03-283,170.003,230.003,020.003,220.003,220.0021,485
2025-03-273,170.003,210.003,120.003,200.003,200.0012,340
2025-03-263,115.003,160.003,095.003,155.003,155.005,344
2025-03-253,105.003,125.003,070.003,075.003,075.008,656
2025-03-243,035.003,210.003,035.003,105.003,105.0020,879
2025-03-212,925.003,195.002,925.003,035.003,035.0014,752
2025-03-202,985.003,015.002,910.002,925.002,925.0025,801
2025-03-193,095.003,115.002,995.003,015.003,015.0037,385
2025-03-183,060.003,105.003,035.003,095.003,095.0010,183
2025-03-173,095.003,095.003,020.003,060.003,060.0010,642
2025-03-142,860.003,050.002,860.003,000.003,000.0012,891
2025-03-132,880.002,915.002,765.002,850.002,850.0027,358
2025-03-122,830.002,900.002,725.002,850.002,850.0016,490
2025-03-112,890.002,890.002,750.002,830.002,830.0025,216
2025-03-103,035.003,035.002,900.002,900.002,900.0050,777
2025-03-073,050.003,065.002,950.002,960.002,960.0016,046
2025-03-063,080.003,125.003,005.003,050.003,050.0027,694
2025-03-052,960.003,195.002,960.003,105.003,105.008,959
2025-03-042,990.003,080.002,975.002,990.002,990.0025,762
2025-02-282,925.002,995.002,850.002,990.002,990.0010,519
2025-02-272,980.003,005.002,925.002,925.002,925.008,736
2025-02-262,890.003,100.002,890.003,000.003,000.005,052
2025-02-252,920.003,005.002,860.002,925.002,925.0011,009
2025-02-242,910.002,920.002,850.002,920.002,920.009,852
2025-02-212,910.002,950.002,850.002,920.002,920.0019,951
2025-02-203,045.003,050.002,900.002,935.002,935.0015,592
2025-02-193,135.003,140.002,925.003,045.003,045.0020,535
2025-02-183,195.003,195.003,115.003,135.003,135.009,086
2025-02-173,175.003,225.003,135.003,145.003,145.007,942
2025-02-143,150.003,185.003,095.003,180.003,180.0014,406
2025-02-133,095.003,195.003,085.003,180.003,180.0020,365
2025-02-122,955.003,125.002,925.003,125.003,125.0012,132
2025-02-112,995.002,995.002,865.002,975.002,975.008,423
2025-02-102,870.002,925.002,740.002,885.002,885.0036,020
2025-02-072,975.002,975.002,840.002,870.002,870.0020,482
2025-02-063,010.003,025.002,945.002,990.002,990.0023,125
2025-02-053,075.003,095.002,975.002,980.002,980.0015,519
2025-02-042,980.003,060.002,980.003,060.003,060.0014,003
2025-02-033,135.003,145.002,960.002,980.002,980.0021,546
← NewerPage 7 of 15 · 869 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.