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
2025-07-232,400.002,455.002,390.002,410.002,410.0052,883
2025-07-222,455.002,485.002,380.002,440.002,440.0028,437
2025-07-212,435.002,475.002,380.002,455.002,455.008,734
2025-07-182,505.002,505.002,430.002,430.002,430.0031,505
2025-07-172,470.002,485.002,435.002,485.002,485.0016,533
2025-07-162,490.002,525.002,440.002,465.002,465.0016,945
2025-07-152,500.002,575.002,450.002,485.002,485.0018,880
2025-07-142,510.002,515.002,455.002,490.002,490.0023,226
2025-07-112,515.002,565.002,500.002,510.002,510.0023,768
2025-07-102,535.002,545.002,480.002,535.002,535.0022,061
2025-07-092,565.002,575.002,485.002,520.002,520.0049,004
2025-07-082,485.002,570.002,465.002,540.002,540.0049,507
2025-07-072,500.002,500.002,420.002,495.002,495.0042,635
2025-07-042,475.002,540.002,420.002,450.002,450.0020,575
2025-07-032,430.002,520.002,390.002,500.002,500.0028,715
2025-07-022,455.002,485.002,420.002,430.002,430.0096,020
2025-07-012,460.002,530.002,450.002,470.002,470.0033,357
2025-06-302,485.002,520.002,415.002,460.002,460.0054,963
2025-06-272,580.002,955.002,485.002,485.002,485.001,363,824
2025-06-262,565.002,575.002,445.002,485.002,485.0084,737
2025-06-252,530.002,590.002,500.002,550.002,550.0065,322
2025-06-242,435.002,595.002,430.002,530.002,530.00142,773
2025-06-232,490.002,490.002,385.002,425.002,425.0052,289
2025-06-202,395.002,495.002,365.002,495.002,495.0050,388
2025-06-192,500.002,500.002,375.002,395.002,395.0040,449
2025-06-182,440.002,500.002,370.002,465.002,465.0043,057
2025-06-172,385.002,460.002,350.002,400.002,400.0045,949
2025-06-162,395.002,430.002,330.002,405.002,405.0057,551
2025-06-132,515.002,515.002,390.002,395.002,395.0064,837
2025-06-122,510.002,530.002,450.002,465.002,465.0084,644
2025-06-112,490.002,535.002,450.002,535.002,535.0027,477
2025-06-102,475.002,575.002,430.002,480.002,480.0072,043
2025-06-092,510.002,550.002,465.002,480.002,480.0064,497
2025-06-052,510.002,515.002,455.002,500.002,500.0081,985
2025-06-042,635.002,645.002,490.002,510.002,510.00157,458
2025-06-022,645.002,690.002,480.002,560.002,560.00210,521
2025-05-302,385.002,970.002,315.002,675.002,675.002,029,847
2025-05-292,380.002,440.002,335.002,380.002,380.0013,905
2025-05-282,370.002,445.002,335.002,380.002,380.0017,639
2025-05-272,370.002,415.002,275.002,410.002,410.0036,230
2025-05-262,415.002,445.002,355.002,365.002,365.0036,012
2025-05-232,330.002,765.002,250.002,410.002,410.00418,612
2025-05-222,320.002,365.002,230.002,305.002,305.0019,980
2025-05-212,320.002,375.002,315.002,350.002,350.0019,150
2025-05-202,305.002,390.002,280.002,315.002,315.0016,244
2025-05-192,395.002,405.002,300.002,305.002,305.0020,406
2025-05-162,375.002,395.002,300.002,370.002,370.0029,153
2025-05-152,410.002,420.002,355.002,370.002,370.0020,896
2025-05-142,480.002,515.002,400.002,410.002,410.0020,486
2025-05-132,500.002,555.002,465.002,480.002,480.008,538
2025-05-122,450.002,490.002,410.002,480.002,480.009,150
2025-05-092,460.002,555.002,410.002,430.002,430.0020,976
2025-05-082,435.002,545.002,420.002,460.002,460.0020,435
2025-05-072,540.002,585.002,350.002,430.002,430.0085,214
2025-05-022,660.002,720.002,555.002,555.002,555.0059,605
2025-04-302,600.003,035.002,510.002,660.002,660.00820,404
2025-04-292,570.002,585.002,510.002,550.002,550.0019,246
2025-04-282,585.002,600.002,530.002,570.002,570.0022,368
2025-04-252,570.002,600.002,425.002,585.002,585.0012,767
2025-04-242,530.002,585.002,485.002,570.002,570.0017,208
← NewerPage 6 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.