Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 088280.KQ stock page

SAWNICS Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-232,165.002,250.002,120.002,120.002,120.0066,970
2025-10-222,175.002,200.002,135.002,165.002,165.0025,149
2025-10-212,180.002,200.002,150.002,175.002,175.0019,032
2025-10-202,150.002,215.002,120.002,200.002,200.0029,989
2025-10-172,210.002,235.002,145.002,150.002,150.0036,899
2025-10-162,220.002,265.002,175.002,210.002,210.0023,965
2025-10-152,215.002,275.002,170.002,205.002,205.0023,301
2025-10-142,175.002,350.002,170.002,215.002,215.0078,583
2025-10-132,150.002,180.002,105.002,175.002,175.0020,297
2025-10-102,210.002,295.002,180.002,185.002,185.0044,073
2025-10-022,215.002,230.002,195.002,230.002,230.0032,535
2025-10-012,245.002,310.002,170.002,235.002,235.0018,005
2025-09-302,315.002,315.002,210.002,245.002,245.0016,353
2025-09-292,245.002,295.002,215.002,250.002,250.0020,067
2025-09-262,270.002,335.002,250.002,255.002,255.0019,728
2025-09-252,300.002,340.002,280.002,280.002,280.0050,850
2025-09-242,340.002,430.002,300.002,300.002,300.0020,998
2025-09-232,395.002,430.002,335.002,335.002,335.0033,879
2025-09-222,400.002,475.002,370.002,395.002,395.0037,901
2025-09-192,425.002,485.002,350.002,420.002,420.00101,747
2025-09-182,310.002,445.002,290.002,425.002,425.00106,222
2025-09-172,320.002,385.002,235.002,335.002,335.0032,258
2025-09-162,390.002,400.002,260.002,320.002,320.0030,771
2025-09-152,310.002,385.002,280.002,345.002,345.0019,526
2025-09-122,305.002,370.002,280.002,305.002,305.0042,358
2025-09-112,295.002,325.002,260.002,305.002,305.0031,638
2025-09-102,395.002,395.002,285.002,295.002,295.0052,913
2025-09-092,195.002,445.002,140.002,350.002,350.00245,374
2025-09-082,175.002,210.002,115.002,210.002,210.0018,368
2025-09-052,225.002,225.002,140.002,175.002,175.0018,347
2025-09-042,150.002,245.002,150.002,225.002,225.0026,767
2025-09-032,175.002,240.002,110.002,150.002,150.0036,831
2025-09-022,180.002,210.002,130.002,175.002,175.0018,201
2025-09-012,150.002,405.002,095.002,150.002,150.00437,648
2025-08-292,115.002,175.002,100.002,150.002,150.0040,209
2025-08-282,205.002,230.002,100.002,110.002,110.00118,202
2025-08-272,240.002,260.002,175.002,205.002,205.0020,611
2025-08-262,215.002,260.002,205.002,240.002,240.0012,864
2025-08-252,230.002,280.002,200.002,245.002,245.0014,069
2025-08-222,175.002,455.002,150.002,240.002,240.00170,969
2025-08-212,175.002,205.002,145.002,175.002,175.0015,502
2025-08-202,230.002,230.002,150.002,175.002,175.0027,595
2025-08-192,250.002,265.002,200.002,235.002,235.0018,349
2025-08-182,280.002,295.002,220.002,235.002,235.0037,805
2025-08-142,305.002,310.002,250.002,280.002,280.0015,434
2025-08-132,310.002,360.002,285.002,305.002,305.0011,697
2025-08-122,280.002,340.002,270.002,310.002,310.0013,810
2025-08-112,340.002,360.002,270.002,275.002,275.0035,070
2025-08-082,370.002,370.002,285.002,340.002,340.0065,023
2025-08-072,360.002,400.002,305.002,335.002,335.0032,687
2025-08-062,345.002,470.002,325.002,380.002,380.0071,011
2025-08-052,315.002,350.002,230.002,320.002,320.0014,974
2025-08-042,355.002,355.002,210.002,295.002,295.007,936
2025-08-012,380.002,380.002,255.002,285.002,285.0026,716
2025-07-312,320.002,390.002,250.002,340.002,340.0016,183
2025-07-302,295.002,340.002,225.002,320.002,320.0013,374
2025-07-292,365.002,365.002,245.002,270.002,270.0018,676
2025-07-282,360.002,370.002,300.002,305.002,305.0027,769
2025-07-252,385.002,420.002,340.002,355.002,355.0046,235
2025-07-242,410.002,440.002,370.002,375.002,375.0025,184
← NewerPage 5 of 12 · 716 trading daysOlder →

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.