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%WTI100.41▲ 0.95%
← 103230.KQ stock page

S&W Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-303,465.003,530.003,330.003,465.003,465.0027,303
2024-10-293,505.003,550.003,430.003,440.003,440.009,370
2024-10-283,510.003,560.003,410.003,505.003,505.009,882
2024-10-253,620.003,635.003,500.003,510.003,510.007,657
2024-10-243,500.003,640.003,460.003,620.003,620.004,421
2024-10-233,500.003,670.003,500.003,545.003,545.0022,738
2024-10-223,600.003,635.003,510.003,535.003,535.0013,371
2024-10-213,605.003,685.003,600.003,620.003,620.0011,103
2024-10-183,625.003,730.003,595.003,605.003,605.007,664
2024-10-173,640.003,720.003,565.003,650.003,650.006,886
2024-10-163,705.003,800.003,510.003,640.003,640.0026,543
2024-10-153,675.003,745.003,675.003,710.003,710.005,662
2024-10-143,750.003,780.003,650.003,675.003,675.0014,284
2024-10-113,745.003,845.003,630.003,765.003,765.0012,757
2024-10-103,695.003,830.003,680.003,795.003,795.0018,838
2024-10-083,695.003,760.003,695.003,745.003,745.001,223
2024-10-073,755.003,800.003,675.003,735.003,735.0013,518
2024-10-043,665.003,880.003,625.003,790.003,790.0024,122
2024-10-023,650.003,815.003,590.003,700.003,700.0026,434
2024-09-303,680.003,800.003,650.003,670.003,670.007,208
2024-09-273,695.003,745.003,630.003,715.003,715.0012,092
2024-09-263,695.003,735.003,680.003,735.003,735.0014,383
2024-09-253,695.003,830.003,560.003,730.003,730.0024,365
2024-09-243,620.003,705.003,530.003,695.003,695.0013,131
2024-09-233,610.003,640.003,555.003,620.003,620.0018,437
2024-09-203,570.003,640.003,535.003,640.003,640.009,472
2024-09-193,635.003,670.003,495.003,570.003,570.0018,532
2024-09-133,590.003,700.003,580.003,630.003,630.0011,604
2024-09-123,485.003,575.003,420.003,575.003,575.0024,300
2024-09-113,485.003,595.003,435.003,485.003,485.009,589
2024-09-103,500.003,550.003,250.003,520.003,520.0046,248
2024-09-093,430.003,530.003,275.003,500.003,500.0039,461
2024-09-063,560.003,590.003,400.003,460.003,460.0025,578
2024-09-053,700.003,740.003,530.003,595.003,595.0043,972
2024-09-043,770.003,790.003,665.003,720.003,720.0027,631
2024-09-033,800.003,915.003,750.003,890.003,890.0017,788
2024-09-023,840.003,870.003,740.003,870.003,870.0037,563
2024-08-303,700.003,855.003,700.003,840.003,840.0011,641
2024-08-293,690.003,800.003,610.003,765.003,765.0018,682
2024-08-283,615.003,705.003,615.003,695.003,695.0013,344
2024-08-273,650.003,750.003,635.003,665.003,665.008,114
2024-08-263,770.003,900.003,550.003,610.003,610.0041,616
2024-08-233,780.003,930.003,770.003,770.003,770.0016,237
2024-08-223,860.003,985.003,815.003,825.003,825.0015,417
2024-08-213,950.003,955.003,835.003,895.003,895.0020,292
2024-08-203,900.004,050.003,870.003,935.003,935.0036,088
2024-08-194,015.004,065.003,915.003,920.003,920.0059,012
2024-08-164,140.004,170.003,835.004,010.004,010.0081,645
2024-08-144,270.004,330.004,100.004,185.004,185.0029,229
2024-08-134,445.004,445.004,175.004,270.004,270.0041,546
2024-08-124,370.004,485.004,075.004,485.004,485.0029,788
2024-08-094,090.004,255.004,090.004,245.004,245.0013,893
2024-08-084,060.004,150.004,000.004,090.004,090.0015,321
2024-08-074,020.004,130.003,975.004,105.004,105.0026,105
2024-08-063,780.004,100.003,780.003,980.003,980.0033,873
2024-08-054,060.004,175.003,665.003,790.003,790.0083,695
2024-08-024,415.004,415.004,195.004,275.004,275.0051,678
2024-08-014,400.004,505.004,385.004,460.004,460.0015,023
2024-07-314,335.004,550.004,335.004,430.004,430.0018,840
2024-07-304,530.004,530.004,350.004,370.004,370.0017,107
← NewerPage 9 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.