SAWNICS Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5,200.00 | 5,660.00 | 4,960.00 | 5,640.00 | 5,640.00 | 1,216,218 |
| 2026-04-17 | 5,350.00 | 5,770.00 | 5,100.00 | 5,310.00 | 5,310.00 | 924,215 |
| 2026-04-16 | 6,080.00 | 6,400.00 | 5,160.00 | 5,200.00 | 5,200.00 | 2,107,823 |
| 2026-04-15 | 6,890.00 | 6,890.00 | 5,890.00 | 5,970.00 | 5,970.00 | 2,476,241 |
| 2026-04-14 | 5,800.00 | 6,200.00 | 5,550.00 | 5,850.00 | 5,850.00 | 1,847,149 |
| 2026-04-13 | 4,800.00 | 5,970.00 | 4,700.00 | 5,670.00 | 5,670.00 | 3,408,891 |
| 2026-04-10 | 4,830.00 | 5,210.00 | 4,710.00 | 4,920.00 | 4,920.00 | 1,960,339 |
| 2026-04-09 | 4,740.00 | 5,080.00 | 4,410.00 | 4,920.00 | 4,920.00 | 2,661,016 |
| 2026-04-08 | 4,335.00 | 5,330.00 | 4,120.00 | 4,740.00 | 4,740.00 | 8,803,340 |
| 2026-04-07 | 4,355.00 | 4,375.00 | 3,900.00 | 4,100.00 | 4,100.00 | 991,491 |
| 2026-04-06 | 4,170.00 | 4,775.00 | 3,915.00 | 4,315.00 | 4,315.00 | 3,422,857 |
| 2026-04-03 | 3,870.00 | 4,455.00 | 3,620.00 | 4,105.00 | 4,105.00 | 3,932,991 |
| 2026-04-02 | 3,625.00 | 3,995.00 | 3,310.00 | 3,585.00 | 3,585.00 | 1,226,462 |
| 2026-04-01 | 3,340.00 | 3,965.00 | 3,220.00 | 3,485.00 | 3,485.00 | 2,358,951 |
| 2026-03-31 | 3,595.00 | 3,930.00 | 3,030.00 | 3,125.00 | 3,125.00 | 1,573,263 |
| 2026-03-30 | 3,975.00 | 4,290.00 | 3,560.00 | 3,590.00 | 3,590.00 | 2,571,670 |
| 2026-03-27 | 3,470.00 | 4,650.00 | 3,380.00 | 4,045.00 | 4,045.00 | 7,311,193 |
| 2026-03-26 | 4,300.00 | 4,430.00 | 3,575.00 | 3,580.00 | 3,580.00 | 3,055,032 |
| 2026-03-25 | 3,800.00 | 3,950.00 | 3,585.00 | 3,950.00 | 3,950.00 | 1,823,827 |
| 2026-03-24 | 2,565.00 | 3,240.00 | 2,470.00 | 3,040.00 | 3,040.00 | 1,944,939 |
| 2026-03-23 | 2,575.00 | 2,770.00 | 2,430.00 | 2,550.00 | 2,550.00 | 336,603 |
| 2026-03-20 | 2,495.00 | 2,800.00 | 2,480.00 | 2,580.00 | 2,580.00 | 566,852 |
| 2026-03-19 | 2,480.00 | 2,680.00 | 2,415.00 | 2,495.00 | 2,495.00 | 199,124 |
| 2026-03-18 | 2,595.00 | 2,675.00 | 2,400.00 | 2,480.00 | 2,480.00 | 260,137 |
| 2026-03-17 | 2,800.00 | 2,935.00 | 2,525.00 | 2,590.00 | 2,590.00 | 1,085,609 |
| 2026-03-16 | 2,315.00 | 2,635.00 | 2,100.00 | 2,585.00 | 2,585.00 | 1,320,189 |
| 2026-03-13 | 2,250.00 | 2,330.00 | 2,140.00 | 2,295.00 | 2,295.00 | 191,485 |
| 2026-03-12 | 2,160.00 | 2,260.00 | 2,155.00 | 2,210.00 | 2,210.00 | 201,259 |
| 2026-03-11 | 2,025.00 | 2,280.00 | 2,025.00 | 2,160.00 | 2,160.00 | 387,320 |
| 2026-03-10 | 2,050.00 | 2,100.00 | 2,015.00 | 2,020.00 | 2,020.00 | 58,732 |
| 2026-03-09 | 2,015.00 | 2,050.00 | 1,911.00 | 2,025.00 | 2,025.00 | 87,278 |
| 2026-03-06 | 2,120.00 | 2,120.00 | 1,930.00 | 2,030.00 | 2,030.00 | 116,599 |
| 2026-03-05 | 2,030.00 | 2,030.00 | 1,943.00 | 2,010.00 | 2,010.00 | 106,753 |
| 2026-03-04 | 1,977.00 | 2,390.00 | 1,858.00 | 1,884.00 | 1,884.00 | 1,456,286 |
| 2026-03-03 | 2,010.00 | 2,185.00 | 1,987.00 | 2,020.00 | 2,020.00 | 150,183 |
| 2026-02-27 | 2,320.00 | 2,400.00 | 1,996.00 | 2,010.00 | 2,010.00 | 415,185 |
| 2026-02-26 | 1,986.00 | 2,060.00 | 1,986.00 | 2,060.00 | 2,060.00 | 57,107 |
| 2026-02-25 | 2,070.00 | 2,070.00 | 1,953.00 | 1,986.00 | 1,986.00 | 79,588 |
| 2026-02-24 | 1,978.00 | 2,065.00 | 1,960.00 | 2,015.00 | 2,015.00 | 44,399 |
| 2026-02-23 | 2,030.00 | 2,030.00 | 1,961.00 | 1,978.00 | 1,978.00 | 33,555 |
| 2026-02-20 | 2,015.00 | 2,042.00 | 1,961.00 | 1,982.00 | 1,982.00 | 64,522 |
| 2026-02-19 | 1,999.00 | 2,070.00 | 1,950.00 | 2,020.00 | 2,020.00 | 64,921 |
| 2026-02-13 | 2,120.00 | 2,125.00 | 1,947.00 | 1,960.00 | 1,960.00 | 162,721 |
| 2026-02-12 | 2,120.00 | 2,165.00 | 2,040.00 | 2,120.00 | 2,120.00 | 115,529 |
| 2026-02-11 | 2,040.00 | 2,155.00 | 1,942.00 | 2,120.00 | 2,120.00 | 232,608 |
| 2026-02-10 | 1,964.00 | 2,035.00 | 1,942.00 | 2,005.00 | 2,005.00 | 172,169 |
| 2026-02-09 | 2,010.00 | 2,015.00 | 1,915.00 | 1,925.00 | 1,925.00 | 237,242 |
| 2026-02-06 | 1,974.00 | 2,020.00 | 1,930.00 | 1,990.00 | 1,990.00 | 253,985 |
| 2026-02-05 | 2,070.00 | 2,150.00 | 1,992.00 | 2,040.00 | 2,040.00 | 1,696,511 |
| 2026-02-04 | 1,814.00 | 2,290.00 | 1,800.00 | 2,290.00 | 2,290.00 | 1,193,050 |
| 2026-02-03 | 1,758.00 | 1,798.00 | 1,738.00 | 1,763.00 | 1,763.00 | 24,481 |
| 2026-02-02 | 1,777.00 | 1,799.00 | 1,756.00 | 1,760.00 | 1,760.00 | 62,766 |
| 2026-01-30 | 1,813.00 | 1,813.00 | 1,770.00 | 1,777.00 | 1,777.00 | 127,660 |
| 2026-01-29 | 1,791.00 | 1,845.00 | 1,761.00 | 1,813.00 | 1,813.00 | 55,138 |
| 2026-01-28 | 1,862.00 | 1,862.00 | 1,771.00 | 1,791.00 | 1,791.00 | 68,177 |
| 2026-01-27 | 1,930.00 | 1,930.00 | 1,800.00 | 1,808.00 | 1,808.00 | 86,757 |
| 2026-01-26 | 1,793.00 | 1,900.00 | 1,793.00 | 1,865.00 | 1,865.00 | 49,525 |
| 2026-01-23 | 1,892.00 | 1,892.00 | 1,772.00 | 1,793.00 | 1,793.00 | 102,693 |
| 2026-01-22 | 1,835.00 | 1,898.00 | 1,813.00 | 1,838.00 | 1,838.00 | 35,955 |
| 2026-01-21 | 1,896.00 | 1,896.00 | 1,770.00 | 1,840.00 | 1,840.00 | 65,840 |
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.