SAWNICS Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 4,375.00 | 4,375.00 | 4,150.00 | 4,185.00 | 4,185.00 | 171,464 |
| 2024-01-26 | 4,340.00 | 4,450.00 | 4,330.00 | 4,375.00 | 4,375.00 | 63,578 |
| 2024-01-25 | 4,575.00 | 4,575.00 | 4,290.00 | 4,345.00 | 4,345.00 | 140,046 |
| 2024-01-24 | 4,610.00 | 4,610.00 | 4,485.00 | 4,565.00 | 4,565.00 | 74,894 |
| 2024-01-23 | 4,745.00 | 4,750.00 | 4,565.00 | 4,610.00 | 4,610.00 | 106,238 |
| 2024-01-22 | 4,440.00 | 4,745.00 | 4,430.00 | 4,720.00 | 4,720.00 | 234,792 |
| 2024-01-19 | 4,480.00 | 4,545.00 | 4,415.00 | 4,435.00 | 4,435.00 | 115,449 |
| 2024-01-18 | 4,260.00 | 4,500.00 | 4,245.00 | 4,400.00 | 4,400.00 | 81,647 |
| 2024-01-17 | 4,480.00 | 4,485.00 | 4,280.00 | 4,320.00 | 4,320.00 | 135,816 |
| 2024-01-16 | 4,560.00 | 4,630.00 | 4,455.00 | 4,480.00 | 4,480.00 | 79,383 |
| 2024-01-15 | 4,680.00 | 4,685.00 | 4,565.00 | 4,565.00 | 4,565.00 | 108,395 |
| 2024-01-12 | 4,930.00 | 4,940.00 | 4,685.00 | 4,685.00 | 4,685.00 | 153,108 |
| 2024-01-11 | 4,810.00 | 5,020.00 | 4,785.00 | 4,900.00 | 4,900.00 | 179,606 |
| 2024-01-10 | 4,890.00 | 4,900.00 | 4,760.00 | 4,850.00 | 4,850.00 | 184,970 |
| 2024-01-09 | 5,070.00 | 5,070.00 | 4,855.00 | 4,890.00 | 4,890.00 | 369,822 |
| 2024-01-08 | 4,665.00 | 4,955.00 | 4,660.00 | 4,860.00 | 4,860.00 | 373,681 |
| 2024-01-05 | 4,660.00 | 4,750.00 | 4,565.00 | 4,660.00 | 4,660.00 | 111,933 |
| 2024-01-04 | 4,860.00 | 4,860.00 | 4,600.00 | 4,660.00 | 4,660.00 | 157,719 |
| 2024-01-03 | 4,630.00 | 5,060.00 | 4,560.00 | 4,770.00 | 4,770.00 | 651,918 |
| 2024-01-02 | 4,550.00 | 4,680.00 | 4,510.00 | 4,630.00 | 4,630.00 | 132,228 |
| 2023-12-28 | 4,445.00 | 4,555.00 | 4,375.00 | 4,520.00 | 4,520.00 | 134,825 |
| 2023-12-27 | 4,605.00 | 4,605.00 | 4,310.00 | 4,440.00 | 4,440.00 | 250,492 |
| 2023-12-26 | 4,740.00 | 4,795.00 | 4,530.00 | 4,535.00 | 4,535.00 | 172,853 |
| 2023-12-22 | 4,790.00 | 4,830.00 | 4,655.00 | 4,740.00 | 4,740.00 | 115,786 |
| 2023-12-21 | 4,775.00 | 4,840.00 | 4,650.00 | 4,740.00 | 4,740.00 | 178,570 |
| 2023-12-20 | 4,730.00 | 4,850.00 | 4,730.00 | 4,760.00 | 4,760.00 | 195,475 |
| 2023-12-19 | 4,555.00 | 4,855.00 | 4,550.00 | 4,745.00 | 4,745.00 | 369,951 |
| 2023-12-18 | 4,605.00 | 4,645.00 | 4,540.00 | 4,580.00 | 4,580.00 | 153,164 |
| 2023-12-15 | 4,580.00 | 4,620.00 | 4,510.00 | 4,570.00 | 4,570.00 | 187,550 |
| 2023-12-14 | 4,845.00 | 4,890.00 | 4,550.00 | 4,590.00 | 4,590.00 | 381,832 |
| 2023-12-13 | 5,110.00 | 5,110.00 | 4,805.00 | 4,815.00 | 4,815.00 | 376,029 |
| 2023-12-12 | 5,110.00 | 5,270.00 | 5,110.00 | 5,110.00 | 5,110.00 | 241,320 |
| 2023-12-11 | 5,120.00 | 5,260.00 | 5,050.00 | 5,120.00 | 5,120.00 | 230,305 |
| 2023-12-08 | 5,130.00 | 5,250.00 | 5,030.00 | 5,090.00 | 5,090.00 | 300,499 |
| 2023-12-07 | 5,210.00 | 5,280.00 | 5,110.00 | 5,160.00 | 5,160.00 | 202,264 |
| 2023-12-06 | 5,070.00 | 5,240.00 | 4,995.00 | 5,190.00 | 5,190.00 | 355,772 |
| 2023-12-05 | 5,280.00 | 5,280.00 | 5,010.00 | 5,020.00 | 5,020.00 | 350,988 |
| 2023-12-04 | 5,810.00 | 5,810.00 | 5,280.00 | 5,280.00 | 5,280.00 | 592,279 |
| 2023-12-01 | 6,050.00 | 6,050.00 | 5,760.00 | 5,800.00 | 5,800.00 | 531,450 |
| 2023-11-30 | 5,930.00 | 6,210.00 | 5,890.00 | 6,100.00 | 6,100.00 | 1,444,517 |
| 2023-11-29 | 5,910.00 | 5,970.00 | 5,730.00 | 5,820.00 | 5,820.00 | 470,816 |
| 2023-11-28 | 5,860.00 | 6,010.00 | 5,750.00 | 5,770.00 | 5,770.00 | 420,611 |
| 2023-11-27 | 6,080.00 | 6,080.00 | 5,770.00 | 5,850.00 | 5,850.00 | 455,711 |
| 2023-11-24 | 5,970.00 | 6,190.00 | 5,960.00 | 5,980.00 | 5,980.00 | 741,436 |
| 2023-11-23 | 5,840.00 | 6,220.00 | 5,840.00 | 5,980.00 | 5,980.00 | 1,016,976 |
| 2023-11-22 | 5,810.00 | 5,980.00 | 5,760.00 | 5,840.00 | 5,840.00 | 561,869 |
| 2023-11-21 | 6,130.00 | 6,140.00 | 5,700.00 | 5,810.00 | 5,810.00 | 769,843 |
| 2023-11-20 | 5,930.00 | 6,400.00 | 5,710.00 | 6,010.00 | 6,010.00 | 1,560,968 |
| 2023-11-17 | 6,610.00 | 6,630.00 | 6,040.00 | 6,060.00 | 6,060.00 | 1,600,320 |
| 2023-11-16 | 6,490.00 | 7,190.00 | 6,360.00 | 6,800.00 | 6,800.00 | 5,463,673 |
| 2023-11-15 | 6,590.00 | 6,910.00 | 6,300.00 | 6,300.00 | 6,300.00 | 3,492,467 |
| 2023-11-14 | 6,200.00 | 7,400.00 | 6,160.00 | 6,430.00 | 6,430.00 | 8,470,497 |
| 2023-11-13 | 7,190.00 | 7,500.00 | 6,130.00 | 6,220.00 | 6,220.00 | 2,892,329 |
| 2023-11-10 | 7,870.00 | 8,150.00 | 7,140.00 | 7,290.00 | 7,290.00 | 5,519,849 |
| 2023-11-09 | 8,590.00 | 8,840.00 | 7,500.00 | 7,500.00 | 7,500.00 | 4,108,443 |
| 2023-11-08 | 9,120.00 | 10,080.00 | 8,520.00 | 9,200.00 | 9,200.00 | 19,848,561 |
| 2023-11-07 | 10,000.00 | 11,930.00 | 9,010.00 | 9,430.00 | 9,430.00 | 35,550,461 |
← NewerPage 12 of 12 · 717 trading days
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.