SAWNICS Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 2,665.00 | 2,695.00 | 2,555.00 | 2,555.00 | 2,555.00 | 107,193 |
| 2024-07-23 | 2,680.00 | 3,180.00 | 2,650.00 | 2,665.00 | 2,665.00 | 1,116,857 |
| 2024-07-22 | 2,695.00 | 2,710.00 | 2,650.00 | 2,675.00 | 2,675.00 | 47,154 |
| 2024-07-19 | 2,810.00 | 2,810.00 | 2,680.00 | 2,700.00 | 2,700.00 | 53,088 |
| 2024-07-18 | 2,785.00 | 2,855.00 | 2,770.00 | 2,810.00 | 2,810.00 | 34,483 |
| 2024-07-17 | 2,900.00 | 2,910.00 | 2,860.00 | 2,865.00 | 2,865.00 | 34,581 |
| 2024-07-16 | 2,960.00 | 2,960.00 | 2,905.00 | 2,930.00 | 2,930.00 | 18,679 |
| 2024-07-15 | 2,985.00 | 2,985.00 | 2,910.00 | 2,960.00 | 2,960.00 | 24,644 |
| 2024-07-12 | 3,000.00 | 3,000.00 | 2,945.00 | 2,980.00 | 2,980.00 | 18,796 |
| 2024-07-11 | 2,990.00 | 3,015.00 | 2,950.00 | 2,970.00 | 2,970.00 | 23,595 |
| 2024-07-10 | 3,080.00 | 3,080.00 | 2,985.00 | 3,015.00 | 3,015.00 | 14,885 |
| 2024-07-09 | 3,010.00 | 3,080.00 | 3,010.00 | 3,080.00 | 3,080.00 | 16,453 |
| 2024-07-08 | 2,980.00 | 3,055.00 | 2,950.00 | 3,035.00 | 3,035.00 | 19,151 |
| 2024-07-05 | 2,945.00 | 2,990.00 | 2,920.00 | 2,980.00 | 2,980.00 | 16,885 |
| 2024-07-04 | 2,945.00 | 2,975.00 | 2,925.00 | 2,945.00 | 2,945.00 | 30,150 |
| 2024-07-03 | 2,885.00 | 2,925.00 | 2,820.00 | 2,915.00 | 2,915.00 | 31,208 |
| 2024-07-02 | 2,975.00 | 2,975.00 | 2,870.00 | 2,885.00 | 2,885.00 | 25,910 |
| 2024-07-01 | 2,945.00 | 2,990.00 | 2,920.00 | 2,975.00 | 2,975.00 | 31,537 |
| 2024-06-28 | 3,015.00 | 3,015.00 | 2,915.00 | 2,945.00 | 2,945.00 | 10,672 |
| 2024-06-27 | 3,015.00 | 3,015.00 | 2,895.00 | 2,940.00 | 2,940.00 | 26,279 |
| 2024-06-26 | 2,900.00 | 3,015.00 | 2,870.00 | 3,015.00 | 3,015.00 | 22,390 |
| 2024-06-25 | 2,905.00 | 2,985.00 | 2,830.00 | 2,900.00 | 2,900.00 | 45,333 |
| 2024-06-24 | 3,135.00 | 3,140.00 | 2,900.00 | 2,940.00 | 2,940.00 | 85,712 |
| 2024-06-21 | 3,235.00 | 3,235.00 | 3,125.00 | 3,165.00 | 3,165.00 | 69,691 |
| 2024-06-20 | 3,335.00 | 3,440.00 | 3,220.00 | 3,235.00 | 3,235.00 | 79,565 |
| 2024-06-19 | 3,400.00 | 3,490.00 | 3,330.00 | 3,400.00 | 3,400.00 | 28,871 |
| 2024-06-18 | 3,365.00 | 3,415.00 | 3,345.00 | 3,400.00 | 3,400.00 | 18,231 |
| 2024-06-17 | 3,375.00 | 3,450.00 | 3,340.00 | 3,400.00 | 3,400.00 | 16,841 |
| 2024-06-14 | 3,430.00 | 3,480.00 | 3,410.00 | 3,415.00 | 3,415.00 | 26,090 |
| 2024-06-13 | 3,405.00 | 3,530.00 | 3,405.00 | 3,455.00 | 3,455.00 | 29,031 |
| 2024-06-12 | 3,525.00 | 3,590.00 | 3,470.00 | 3,470.00 | 3,470.00 | 19,884 |
| 2024-06-11 | 3,480.00 | 3,580.00 | 3,455.00 | 3,530.00 | 3,530.00 | 23,788 |
| 2024-06-10 | 3,490.00 | 3,510.00 | 3,455.00 | 3,480.00 | 3,480.00 | 18,258 |
| 2024-06-07 | 3,625.00 | 3,700.00 | 3,525.00 | 3,525.00 | 3,525.00 | 53,972 |
| 2024-06-05 | 3,695.00 | 3,695.00 | 3,565.00 | 3,625.00 | 3,625.00 | 29,342 |
| 2024-06-04 | 3,660.00 | 3,670.00 | 3,575.00 | 3,640.00 | 3,640.00 | 24,543 |
| 2024-06-03 | 3,580.00 | 3,675.00 | 3,555.00 | 3,660.00 | 3,660.00 | 35,077 |
| 2024-05-31 | 3,640.00 | 3,690.00 | 3,525.00 | 3,635.00 | 3,635.00 | 26,336 |
| 2024-05-30 | 3,610.00 | 3,655.00 | 3,505.00 | 3,630.00 | 3,630.00 | 32,256 |
| 2024-05-29 | 3,660.00 | 3,660.00 | 3,540.00 | 3,645.00 | 3,645.00 | 72,549 |
| 2024-05-28 | 3,475.00 | 3,675.00 | 3,475.00 | 3,670.00 | 3,670.00 | 59,515 |
| 2024-05-27 | 3,530.00 | 3,700.00 | 3,360.00 | 3,565.00 | 3,565.00 | 56,912 |
| 2024-05-24 | 3,460.00 | 3,600.00 | 3,450.00 | 3,565.00 | 3,565.00 | 38,850 |
| 2024-05-23 | 3,430.00 | 3,600.00 | 3,415.00 | 3,525.00 | 3,525.00 | 51,405 |
| 2024-05-22 | 3,385.00 | 3,550.00 | 3,310.00 | 3,430.00 | 3,430.00 | 50,573 |
| 2024-05-21 | 3,490.00 | 3,490.00 | 3,320.00 | 3,350.00 | 3,350.00 | 18,574 |
| 2024-05-20 | 3,410.00 | 3,425.00 | 3,335.00 | 3,340.00 | 3,340.00 | 47,685 |
| 2024-05-17 | 3,515.00 | 3,515.00 | 3,410.00 | 3,450.00 | 3,450.00 | 39,041 |
| 2024-05-16 | 3,560.00 | 3,570.00 | 3,485.00 | 3,510.00 | 3,510.00 | 23,666 |
| 2024-05-14 | 3,550.00 | 3,550.00 | 3,450.00 | 3,485.00 | 3,485.00 | 25,042 |
| 2024-05-13 | 3,555.00 | 3,555.00 | 3,465.00 | 3,485.00 | 3,485.00 | 47,172 |
| 2024-05-10 | 3,535.00 | 3,645.00 | 3,475.00 | 3,565.00 | 3,565.00 | 55,651 |
| 2024-05-09 | 3,600.00 | 3,640.00 | 3,520.00 | 3,535.00 | 3,535.00 | 78,415 |
| 2024-05-08 | 3,550.00 | 3,930.00 | 3,550.00 | 3,625.00 | 3,625.00 | 494,195 |
| 2024-05-07 | 3,535.00 | 3,605.00 | 3,530.00 | 3,580.00 | 3,580.00 | 28,198 |
| 2024-05-03 | 3,595.00 | 3,610.00 | 3,530.00 | 3,530.00 | 3,530.00 | 87,411 |
| 2024-05-02 | 3,520.00 | 3,850.00 | 3,465.00 | 3,575.00 | 3,575.00 | 341,132 |
| 2024-04-30 | 3,465.00 | 3,530.00 | 3,440.00 | 3,500.00 | 3,500.00 | 39,458 |
| 2024-04-29 | 3,380.00 | 3,495.00 | 3,375.00 | 3,495.00 | 3,495.00 | 50,191 |
| 2024-04-26 | 3,440.00 | 3,460.00 | 3,355.00 | 3,410.00 | 3,410.00 | 43,520 |
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.