SAWNICS Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 1,735.00 | 1,929.00 | 1,723.00 | 1,889.00 | 1,889.00 | 226,896 |
| 2026-01-16 | 1,778.00 | 1,778.00 | 1,728.00 | 1,734.00 | 1,734.00 | 23,021 |
| 2026-01-15 | 1,734.00 | 1,768.00 | 1,717.00 | 1,751.00 | 1,751.00 | 28,409 |
| 2026-01-14 | 1,712.00 | 1,771.00 | 1,712.00 | 1,734.00 | 1,734.00 | 19,742 |
| 2026-01-13 | 1,745.00 | 1,745.00 | 1,710.00 | 1,712.00 | 1,712.00 | 43,863 |
| 2026-01-12 | 1,775.00 | 1,775.00 | 1,666.00 | 1,756.00 | 1,756.00 | 48,636 |
| 2026-01-09 | 1,814.00 | 1,815.00 | 1,750.00 | 1,775.00 | 1,775.00 | 43,884 |
| 2026-01-08 | 1,767.00 | 1,937.00 | 1,713.00 | 1,774.00 | 1,774.00 | 397,320 |
| 2026-01-07 | 1,731.00 | 1,734.00 | 1,705.00 | 1,712.00 | 1,712.00 | 31,459 |
| 2026-01-06 | 1,740.00 | 1,757.00 | 1,708.00 | 1,731.00 | 1,731.00 | 83,983 |
| 2026-01-05 | 1,700.00 | 1,735.00 | 1,668.00 | 1,706.00 | 1,706.00 | 92,878 |
| 2026-01-02 | 1,685.00 | 1,720.00 | 1,605.00 | 1,676.00 | 1,676.00 | 48,749 |
| 2025-12-30 | 1,690.00 | 1,697.00 | 1,650.00 | 1,680.00 | 1,680.00 | 48,591 |
| 2025-12-29 | 1,684.00 | 1,720.00 | 1,669.00 | 1,690.00 | 1,690.00 | 63,932 |
| 2025-12-26 | 1,727.00 | 1,727.00 | 1,658.00 | 1,684.00 | 1,684.00 | 85,903 |
| 2025-12-24 | 1,725.00 | 1,725.00 | 1,692.00 | 1,716.00 | 1,716.00 | 78,612 |
| 2025-12-23 | 1,758.00 | 1,800.00 | 1,720.00 | 1,721.00 | 1,721.00 | 77,057 |
| 2025-12-22 | 1,768.00 | 1,768.00 | 1,721.00 | 1,740.00 | 1,740.00 | 61,192 |
| 2025-12-19 | 1,783.00 | 1,795.00 | 1,739.00 | 1,742.00 | 1,742.00 | 73,058 |
| 2025-12-18 | 1,850.00 | 1,895.00 | 1,720.00 | 1,799.00 | 1,799.00 | 69,029 |
| 2025-12-17 | 1,836.00 | 1,872.00 | 1,836.00 | 1,836.00 | 1,836.00 | 58,120 |
| 2025-12-16 | 1,867.00 | 1,900.00 | 1,836.00 | 1,836.00 | 1,836.00 | 96,710 |
| 2025-12-15 | 1,893.00 | 1,896.00 | 1,850.00 | 1,861.00 | 1,861.00 | 83,149 |
| 2025-12-12 | 1,992.00 | 1,998.00 | 1,865.00 | 1,893.00 | 1,893.00 | 147,366 |
| 2025-12-11 | 1,910.00 | 2,395.00 | 1,858.00 | 1,955.00 | 1,955.00 | 1,047,005 |
| 2025-12-10 | 1,888.00 | 1,897.00 | 1,858.00 | 1,883.00 | 1,883.00 | 30,068 |
| 2025-12-09 | 1,904.00 | 1,928.00 | 1,885.00 | 1,888.00 | 1,888.00 | 33,653 |
| 2025-12-08 | 1,940.00 | 1,943.00 | 1,903.00 | 1,904.00 | 1,904.00 | 35,231 |
| 2025-12-05 | 1,945.00 | 1,947.00 | 1,902.00 | 1,935.00 | 1,935.00 | 68,795 |
| 2025-12-04 | 1,989.00 | 2,000.00 | 1,915.00 | 1,945.00 | 1,945.00 | 145,058 |
| 2025-12-03 | 1,991.00 | 1,998.00 | 1,970.00 | 1,985.00 | 1,985.00 | 17,236 |
| 2025-12-02 | 1,988.00 | 2,025.00 | 1,940.00 | 1,991.00 | 1,991.00 | 29,844 |
| 2025-12-01 | 2,045.00 | 2,045.00 | 1,980.00 | 1,987.00 | 1,987.00 | 21,401 |
| 2025-11-28 | 2,005.00 | 2,030.00 | 1,965.00 | 2,020.00 | 2,020.00 | 11,675 |
| 2025-11-27 | 2,020.00 | 2,030.00 | 1,961.00 | 2,005.00 | 2,005.00 | 16,562 |
| 2025-11-26 | 1,995.00 | 2,040.00 | 1,980.00 | 2,005.00 | 2,005.00 | 6,204 |
| 2025-11-25 | 2,035.00 | 2,095.00 | 1,971.00 | 1,995.00 | 1,995.00 | 16,900 |
| 2025-11-24 | 2,080.00 | 2,085.00 | 1,955.00 | 1,995.00 | 1,995.00 | 26,704 |
| 2025-11-21 | 2,060.00 | 2,075.00 | 1,935.00 | 2,045.00 | 2,045.00 | 14,191 |
| 2025-11-20 | 2,065.00 | 2,150.00 | 2,035.00 | 2,060.00 | 2,060.00 | 21,065 |
| 2025-11-19 | 2,155.00 | 2,165.00 | 2,015.00 | 2,080.00 | 2,080.00 | 53,341 |
| 2025-11-18 | 2,220.00 | 2,220.00 | 2,150.00 | 2,155.00 | 2,155.00 | 41,634 |
| 2025-11-17 | 2,220.00 | 2,240.00 | 2,190.00 | 2,210.00 | 2,210.00 | 60,571 |
| 2025-11-14 | 2,200.00 | 2,215.00 | 2,125.00 | 2,200.00 | 2,200.00 | 36,307 |
| 2025-11-13 | 2,200.00 | 2,210.00 | 2,140.00 | 2,200.00 | 2,200.00 | 16,114 |
| 2025-11-12 | 2,200.00 | 2,230.00 | 2,080.00 | 2,200.00 | 2,200.00 | 31,543 |
| 2025-11-11 | 2,160.00 | 2,200.00 | 2,105.00 | 2,160.00 | 2,160.00 | 48,836 |
| 2025-11-10 | 2,050.00 | 2,165.00 | 1,981.00 | 2,120.00 | 2,120.00 | 30,299 |
| 2025-11-07 | 1,995.00 | 2,070.00 | 1,945.00 | 2,060.00 | 2,060.00 | 77,490 |
| 2025-11-06 | 2,205.00 | 2,205.00 | 1,995.00 | 1,995.00 | 1,995.00 | 36,155 |
| 2025-11-05 | 2,060.00 | 2,060.00 | 1,941.00 | 2,015.00 | 2,015.00 | 54,230 |
| 2025-11-04 | 2,140.00 | 2,140.00 | 2,045.00 | 2,060.00 | 2,060.00 | 77,120 |
| 2025-11-03 | 2,160.00 | 2,160.00 | 2,095.00 | 2,095.00 | 2,095.00 | 25,470 |
| 2025-10-31 | 2,135.00 | 2,155.00 | 2,110.00 | 2,120.00 | 2,120.00 | 30,631 |
| 2025-10-30 | 2,280.00 | 2,280.00 | 2,135.00 | 2,135.00 | 2,135.00 | 41,559 |
| 2025-10-29 | 2,130.00 | 2,265.00 | 2,110.00 | 2,235.00 | 2,235.00 | 145,260 |
| 2025-10-28 | 2,115.00 | 2,150.00 | 2,100.00 | 2,115.00 | 2,115.00 | 35,414 |
| 2025-10-27 | 2,140.00 | 2,180.00 | 2,100.00 | 2,135.00 | 2,135.00 | 39,267 |
| 2025-10-24 | 2,170.00 | 2,180.00 | 2,105.00 | 2,140.00 | 2,140.00 | 30,910 |
| 2025-10-23 | 2,165.00 | 2,250.00 | 2,120.00 | 2,120.00 | 2,120.00 | 66,970 |
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.