SAWNICS Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3,440.00 | 3,460.00 | 3,355.00 | 3,410.00 | 3,410.00 | 43,520 |
| 2024-04-25 | 3,365.00 | 3,500.00 | 3,310.00 | 3,380.00 | 3,380.00 | 70,779 |
| 2024-04-24 | 3,315.00 | 3,375.00 | 3,315.00 | 3,365.00 | 3,365.00 | 36,046 |
| 2024-04-23 | 3,345.00 | 3,375.00 | 3,285.00 | 3,310.00 | 3,310.00 | 44,810 |
| 2024-04-22 | 3,350.00 | 3,510.00 | 3,260.00 | 3,350.00 | 3,350.00 | 84,811 |
| 2024-04-19 | 3,370.00 | 3,395.00 | 3,200.00 | 3,290.00 | 3,290.00 | 131,058 |
| 2024-04-18 | 3,410.00 | 3,500.00 | 3,340.00 | 3,400.00 | 3,400.00 | 140,412 |
| 2024-04-17 | 3,160.00 | 4,090.00 | 3,160.00 | 3,410.00 | 3,410.00 | 1,494,178 |
| 2024-04-16 | 3,295.00 | 3,300.00 | 3,155.00 | 3,155.00 | 3,155.00 | 66,409 |
| 2024-04-15 | 3,480.00 | 3,480.00 | 3,285.00 | 3,325.00 | 3,325.00 | 69,919 |
| 2024-04-12 | 3,455.00 | 3,545.00 | 3,455.00 | 3,490.00 | 3,490.00 | 34,800 |
| 2024-04-11 | 3,485.00 | 3,610.00 | 3,395.00 | 3,485.00 | 3,485.00 | 26,683 |
| 2024-04-09 | 3,500.00 | 3,530.00 | 3,450.00 | 3,470.00 | 3,470.00 | 37,695 |
| 2024-04-08 | 3,665.00 | 3,665.00 | 3,495.00 | 3,520.00 | 3,520.00 | 57,058 |
| 2024-04-05 | 3,775.00 | 3,775.00 | 3,645.00 | 3,685.00 | 3,685.00 | 39,760 |
| 2024-04-04 | 3,725.00 | 3,775.00 | 3,700.00 | 3,765.00 | 3,765.00 | 26,779 |
| 2024-04-03 | 3,795.00 | 3,850.00 | 3,705.00 | 3,715.00 | 3,715.00 | 51,149 |
| 2024-04-02 | 3,750.00 | 3,865.00 | 3,750.00 | 3,830.00 | 3,830.00 | 30,378 |
| 2024-04-01 | 3,730.00 | 3,875.00 | 3,730.00 | 3,800.00 | 3,800.00 | 28,529 |
| 2024-03-29 | 3,745.00 | 3,875.00 | 3,725.00 | 3,765.00 | 3,765.00 | 57,170 |
| 2024-03-28 | 3,745.00 | 3,845.00 | 3,715.00 | 3,755.00 | 3,755.00 | 49,367 |
| 2024-03-27 | 3,830.00 | 3,900.00 | 3,730.00 | 3,750.00 | 3,750.00 | 41,641 |
| 2024-03-26 | 3,860.00 | 3,900.00 | 3,810.00 | 3,855.00 | 3,855.00 | 36,826 |
| 2024-03-25 | 3,850.00 | 3,985.00 | 3,730.00 | 3,860.00 | 3,860.00 | 150,836 |
| 2024-03-22 | 3,790.00 | 3,940.00 | 3,770.00 | 3,850.00 | 3,850.00 | 152,801 |
| 2024-03-21 | 3,795.00 | 3,835.00 | 3,725.00 | 3,790.00 | 3,790.00 | 85,086 |
| 2024-03-20 | 3,755.00 | 3,840.00 | 3,735.00 | 3,765.00 | 3,765.00 | 76,183 |
| 2024-03-19 | 3,670.00 | 3,840.00 | 3,595.00 | 3,755.00 | 3,755.00 | 198,707 |
| 2024-03-18 | 3,600.00 | 3,710.00 | 3,590.00 | 3,670.00 | 3,670.00 | 107,050 |
| 2024-03-15 | 3,620.00 | 3,625.00 | 3,530.00 | 3,575.00 | 3,575.00 | 76,458 |
| 2024-03-14 | 3,735.00 | 3,780.00 | 3,595.00 | 3,620.00 | 3,620.00 | 117,568 |
| 2024-03-13 | 3,770.00 | 3,780.00 | 3,700.00 | 3,725.00 | 3,725.00 | 70,723 |
| 2024-03-12 | 3,805.00 | 3,805.00 | 3,670.00 | 3,705.00 | 3,705.00 | 107,256 |
| 2024-03-11 | 3,780.00 | 3,835.00 | 3,740.00 | 3,805.00 | 3,805.00 | 55,518 |
| 2024-03-08 | 3,810.00 | 4,000.00 | 3,750.00 | 3,850.00 | 3,850.00 | 117,372 |
| 2024-03-07 | 3,850.00 | 3,900.00 | 3,700.00 | 3,750.00 | 3,750.00 | 143,056 |
| 2024-03-06 | 3,850.00 | 3,915.00 | 3,785.00 | 3,850.00 | 3,850.00 | 102,191 |
| 2024-03-05 | 4,005.00 | 4,045.00 | 3,880.00 | 3,885.00 | 3,885.00 | 71,532 |
| 2024-03-04 | 3,945.00 | 4,075.00 | 3,925.00 | 4,005.00 | 4,005.00 | 63,452 |
| 2024-02-29 | 3,955.00 | 3,955.00 | 3,820.00 | 3,935.00 | 3,935.00 | 74,610 |
| 2024-02-28 | 3,955.00 | 4,050.00 | 3,915.00 | 3,955.00 | 3,955.00 | 57,418 |
| 2024-02-27 | 4,200.00 | 4,200.00 | 3,915.00 | 3,955.00 | 3,955.00 | 136,600 |
| 2024-02-26 | 4,130.00 | 4,220.00 | 4,070.00 | 4,170.00 | 4,170.00 | 63,402 |
| 2024-02-23 | 4,200.00 | 4,210.00 | 4,075.00 | 4,130.00 | 4,130.00 | 54,408 |
| 2024-02-22 | 4,070.00 | 4,190.00 | 4,020.00 | 4,160.00 | 4,160.00 | 73,783 |
| 2024-02-21 | 4,155.00 | 4,170.00 | 4,045.00 | 4,065.00 | 4,065.00 | 51,407 |
| 2024-02-20 | 4,120.00 | 4,200.00 | 4,030.00 | 4,120.00 | 4,120.00 | 60,468 |
| 2024-02-19 | 4,140.00 | 4,210.00 | 4,050.00 | 4,120.00 | 4,120.00 | 52,898 |
| 2024-02-16 | 4,180.00 | 4,200.00 | 4,035.00 | 4,095.00 | 4,095.00 | 78,112 |
| 2024-02-15 | 4,200.00 | 4,215.00 | 4,135.00 | 4,175.00 | 4,175.00 | 58,378 |
| 2024-02-14 | 4,185.00 | 4,190.00 | 4,085.00 | 4,175.00 | 4,175.00 | 35,231 |
| 2024-02-13 | 4,160.00 | 4,210.00 | 4,070.00 | 4,195.00 | 4,195.00 | 99,186 |
| 2024-02-08 | 3,960.00 | 4,125.00 | 3,960.00 | 4,065.00 | 4,065.00 | 86,947 |
| 2024-02-07 | 3,940.00 | 4,000.00 | 3,900.00 | 3,935.00 | 3,935.00 | 45,343 |
| 2024-02-06 | 4,015.00 | 4,045.00 | 3,885.00 | 3,940.00 | 3,940.00 | 65,327 |
| 2024-02-05 | 4,025.00 | 4,050.00 | 3,940.00 | 4,015.00 | 4,015.00 | 45,696 |
| 2024-02-02 | 3,960.00 | 4,065.00 | 3,955.00 | 4,025.00 | 4,025.00 | 76,476 |
| 2024-02-01 | 4,000.00 | 4,045.00 | 3,900.00 | 3,960.00 | 3,960.00 | 102,813 |
| 2024-01-31 | 4,115.00 | 4,185.00 | 4,000.00 | 4,000.00 | 4,000.00 | 127,569 |
| 2024-01-30 | 4,215.00 | 4,250.00 | 4,140.00 | 4,180.00 | 4,180.00 | 77,893 |
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.