SAWNICS Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 2,870.00 | 2,905.00 | 2,690.00 | 2,745.00 | 2,745.00 | 19,603 |
| 2026-07-15 | 2,795.00 | 2,930.00 | 2,795.00 | 2,870.00 | 2,870.00 | 35,169 |
| 2026-07-14 | 2,555.00 | 2,945.00 | 2,555.00 | 2,705.00 | 2,705.00 | 77,895 |
| 2026-07-13 | 2,890.00 | 3,010.00 | 2,730.00 | 2,770.00 | 2,770.00 | 81,032 |
| 2026-07-10 | 2,740.00 | 2,880.00 | 2,625.00 | 2,855.00 | 2,855.00 | 61,672 |
| 2026-07-09 | 2,700.00 | 2,775.00 | 2,505.00 | 2,645.00 | 2,645.00 | 73,483 |
| 2026-07-08 | 2,680.00 | 2,745.00 | 2,500.00 | 2,550.00 | 2,550.00 | 60,894 |
| 2026-07-07 | 2,730.00 | 2,970.00 | 2,635.00 | 2,700.00 | 2,700.00 | 135,277 |
| 2026-07-06 | 2,735.00 | 2,830.00 | 2,605.00 | 2,755.00 | 2,755.00 | 97,207 |
| 2026-07-03 | 2,830.00 | 2,835.00 | 2,550.00 | 2,735.00 | 2,735.00 | 116,453 |
| 2026-07-02 | 3,015.00 | 3,165.00 | 2,800.00 | 2,820.00 | 2,820.00 | 109,051 |
| 2026-07-01 | 3,125.00 | 3,260.00 | 3,000.00 | 3,190.00 | 3,190.00 | 88,922 |
| 2026-06-30 | 3,005.00 | 3,150.00 | 2,970.00 | 3,125.00 | 3,125.00 | 63,216 |
| 2026-06-29 | 2,900.00 | 3,090.00 | 2,800.00 | 3,030.00 | 3,030.00 | 72,013 |
| 2026-06-26 | 3,095.00 | 3,095.00 | 2,820.00 | 2,900.00 | 2,900.00 | 112,098 |
| 2026-06-25 | 3,320.00 | 3,390.00 | 2,980.00 | 2,990.00 | 2,990.00 | 164,636 |
| 2026-06-24 | 3,140.00 | 3,440.00 | 3,140.00 | 3,270.00 | 3,270.00 | 90,739 |
| 2026-06-23 | 3,300.00 | 3,300.00 | 3,005.00 | 3,165.00 | 3,165.00 | 140,137 |
| 2026-06-22 | 3,230.00 | 3,390.00 | 3,120.00 | 3,300.00 | 3,300.00 | 107,325 |
| 2026-06-19 | 3,320.00 | 3,440.00 | 3,115.00 | 3,230.00 | 3,230.00 | 146,605 |
| 2026-06-18 | 3,385.00 | 3,480.00 | 3,290.00 | 3,350.00 | 3,350.00 | 138,451 |
| 2026-06-17 | 3,350.00 | 3,460.00 | 3,285.00 | 3,385.00 | 3,385.00 | 97,477 |
| 2026-06-16 | 3,425.00 | 3,585.00 | 3,280.00 | 3,350.00 | 3,350.00 | 114,354 |
| 2026-06-15 | 3,600.00 | 3,800.00 | 3,360.00 | 3,420.00 | 3,420.00 | 131,205 |
| 2026-06-12 | 3,630.00 | 3,650.00 | 3,400.00 | 3,490.00 | 3,490.00 | 145,376 |
| 2026-06-11 | 3,430.00 | 3,535.00 | 3,255.00 | 3,400.00 | 3,400.00 | 134,903 |
| 2026-06-10 | 3,510.00 | 3,630.00 | 3,240.00 | 3,455.00 | 3,455.00 | 134,782 |
| 2026-06-09 | 3,235.00 | 3,580.00 | 3,235.00 | 3,515.00 | 3,515.00 | 187,554 |
| 2026-06-08 | 3,200.00 | 3,435.00 | 3,200.00 | 3,210.00 | 3,210.00 | 202,655 |
| 2026-06-05 | 3,960.00 | 3,960.00 | 3,560.00 | 3,595.00 | 3,595.00 | 154,721 |
| 2026-06-04 | 3,565.00 | 4,000.00 | 3,530.00 | 3,870.00 | 3,870.00 | 199,992 |
| 2026-06-02 | 3,740.00 | 3,790.00 | 3,470.00 | 3,565.00 | 3,565.00 | 238,098 |
| 2026-06-01 | 3,930.00 | 3,995.00 | 3,540.00 | 3,755.00 | 3,755.00 | 391,101 |
| 2026-05-29 | 4,360.00 | 4,420.00 | 3,930.00 | 4,080.00 | 4,080.00 | 285,478 |
| 2026-05-28 | 4,600.00 | 4,625.00 | 4,170.00 | 4,260.00 | 4,260.00 | 366,890 |
| 2026-05-27 | 5,050.00 | 5,280.00 | 4,605.00 | 4,605.00 | 4,605.00 | 376,866 |
| 2026-05-26 | 5,420.00 | 5,460.00 | 5,040.00 | 5,120.00 | 5,120.00 | 420,633 |
| 2026-05-22 | 5,880.00 | 6,070.00 | 5,090.00 | 5,240.00 | 5,240.00 | 1,891,698 |
| 2026-05-21 | 4,600.00 | 5,000.00 | 4,580.00 | 4,675.00 | 4,675.00 | 303,079 |
| 2026-05-20 | 4,640.00 | 4,950.00 | 4,300.00 | 4,530.00 | 4,530.00 | 616,874 |
| 2026-05-19 | 4,940.00 | 5,150.00 | 4,665.00 | 4,690.00 | 4,690.00 | 370,344 |
| 2026-05-18 | 4,970.00 | 5,050.00 | 4,710.00 | 4,935.00 | 4,935.00 | 395,375 |
| 2026-05-15 | 5,680.00 | 5,680.00 | 4,990.00 | 5,120.00 | 5,120.00 | 750,431 |
| 2026-05-14 | 6,650.00 | 6,650.00 | 5,560.00 | 5,610.00 | 5,610.00 | 790,729 |
| 2026-05-13 | 6,560.00 | 6,770.00 | 6,160.00 | 6,290.00 | 6,290.00 | 744,697 |
| 2026-05-12 | 7,170.00 | 7,510.00 | 6,530.00 | 6,680.00 | 6,680.00 | 1,358,459 |
| 2026-05-11 | 6,900.00 | 7,640.00 | 6,500.00 | 6,870.00 | 6,870.00 | 1,485,072 |
| 2026-05-08 | 7,300.00 | 8,150.00 | 6,720.00 | 6,900.00 | 6,900.00 | 2,132,850 |
| 2026-05-07 | 7,570.00 | 7,600.00 | 6,970.00 | 6,970.00 | 6,970.00 | 790,741 |
| 2026-05-06 | 8,270.00 | 8,270.00 | 7,450.00 | 7,550.00 | 7,550.00 | 1,731,029 |
| 2026-05-04 | 7,170.00 | 7,780.00 | 6,430.00 | 7,640.00 | 7,640.00 | 2,918,879 |
| 2026-04-30 | 7,170.00 | 7,650.00 | 6,800.00 | 7,170.00 | 7,170.00 | 1,104,208 |
| 2026-04-29 | 7,140.00 | 8,060.00 | 6,910.00 | 7,170.00 | 7,170.00 | 2,457,086 |
| 2026-04-28 | 8,010.00 | 8,640.00 | 7,100.00 | 7,370.00 | 7,370.00 | 4,263,395 |
| 2026-04-27 | 6,170.00 | 7,980.00 | 5,960.00 | 7,980.00 | 7,980.00 | 6,334,964 |
| 2026-04-24 | 5,260.00 | 6,280.00 | 5,120.00 | 6,140.00 | 6,140.00 | 3,313,731 |
| 2026-04-23 | 5,180.00 | 5,230.00 | 4,750.00 | 4,920.00 | 4,920.00 | 591,180 |
| 2026-04-22 | 5,400.00 | 5,430.00 | 5,070.00 | 5,180.00 | 5,180.00 | 385,797 |
| 2026-04-21 | 5,690.00 | 5,700.00 | 5,330.00 | 5,430.00 | 5,430.00 | 523,676 |
| 2026-04-20 | 5,200.00 | 5,660.00 | 4,960.00 | 5,640.00 | 5,640.00 | 1,216,218 |
← NewerPage 2 of 2 · 120 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.