SAWNICS Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 2,585.00 | 2,645.00 | 2,400.00 | 2,530.00 | 2,530.00 | 46,785 |
| 2025-04-22 | 2,615.00 | 2,645.00 | 2,450.00 | 2,480.00 | 2,480.00 | 67,416 |
| 2025-04-21 | 2,755.00 | 2,755.00 | 2,565.00 | 2,620.00 | 2,620.00 | 82,632 |
| 2025-04-18 | 2,380.00 | 2,720.00 | 2,355.00 | 2,700.00 | 2,700.00 | 285,350 |
| 2025-04-17 | 2,290.00 | 2,480.00 | 2,255.00 | 2,340.00 | 2,340.00 | 21,627 |
| 2025-04-16 | 2,440.00 | 2,515.00 | 2,290.00 | 2,290.00 | 2,290.00 | 35,346 |
| 2025-04-15 | 2,535.00 | 2,535.00 | 2,430.00 | 2,440.00 | 2,440.00 | 7,768 |
| 2025-04-14 | 2,380.00 | 2,505.00 | 2,370.00 | 2,480.00 | 2,480.00 | 14,906 |
| 2025-04-11 | 2,380.00 | 2,495.00 | 2,225.00 | 2,385.00 | 2,385.00 | 38,055 |
| 2025-04-10 | 2,370.00 | 2,370.00 | 2,205.00 | 2,320.00 | 2,320.00 | 13,281 |
| 2025-04-09 | 2,265.00 | 2,265.00 | 2,125.00 | 2,155.00 | 2,155.00 | 14,699 |
| 2025-04-08 | 2,285.00 | 2,385.00 | 2,170.00 | 2,170.00 | 2,170.00 | 22,699 |
| 2025-04-07 | 2,400.00 | 2,400.00 | 2,165.00 | 2,210.00 | 2,210.00 | 35,364 |
| 2025-04-04 | 2,355.00 | 2,495.00 | 2,300.00 | 2,425.00 | 2,425.00 | 3,776 |
| 2025-04-03 | 2,460.00 | 2,495.00 | 2,370.00 | 2,460.00 | 2,460.00 | 8,254 |
| 2025-04-02 | 2,460.00 | 2,530.00 | 2,435.00 | 2,475.00 | 2,475.00 | 8,938 |
| 2025-04-01 | 2,455.00 | 2,535.00 | 2,450.00 | 2,460.00 | 2,460.00 | 19,159 |
| 2025-03-31 | 2,455.00 | 2,555.00 | 2,410.00 | 2,455.00 | 2,455.00 | 15,820 |
| 2025-03-28 | 2,660.00 | 2,665.00 | 2,470.00 | 2,540.00 | 2,540.00 | 31,022 |
| 2025-03-27 | 2,625.00 | 2,670.00 | 2,590.00 | 2,640.00 | 2,640.00 | 9,647 |
| 2025-03-26 | 2,665.00 | 2,670.00 | 2,625.00 | 2,625.00 | 2,625.00 | 5,467 |
| 2025-03-25 | 2,695.00 | 2,695.00 | 2,630.00 | 2,650.00 | 2,650.00 | 18,297 |
| 2025-03-24 | 2,745.00 | 2,745.00 | 2,660.00 | 2,675.00 | 2,675.00 | 20,382 |
| 2025-03-21 | 2,850.00 | 3,065.00 | 2,595.00 | 2,700.00 | 2,700.00 | 332,416 |
| 2025-03-20 | 2,780.00 | 2,920.00 | 2,730.00 | 2,855.00 | 2,855.00 | 42,405 |
| 2025-03-19 | 2,790.00 | 2,790.00 | 2,700.00 | 2,740.00 | 2,740.00 | 9,850 |
| 2025-03-18 | 2,760.00 | 2,795.00 | 2,685.00 | 2,740.00 | 2,740.00 | 29,431 |
| 2025-03-17 | 2,755.00 | 2,830.00 | 2,700.00 | 2,725.00 | 2,725.00 | 16,560 |
| 2025-03-14 | 2,720.00 | 2,840.00 | 2,650.00 | 2,755.00 | 2,755.00 | 20,760 |
| 2025-03-13 | 2,875.00 | 2,895.00 | 2,730.00 | 2,755.00 | 2,755.00 | 20,717 |
| 2025-03-12 | 2,800.00 | 2,845.00 | 2,765.00 | 2,820.00 | 2,820.00 | 19,761 |
| 2025-03-11 | 2,730.00 | 2,870.00 | 2,675.00 | 2,790.00 | 2,790.00 | 19,631 |
| 2025-03-10 | 2,700.00 | 2,775.00 | 2,665.00 | 2,730.00 | 2,730.00 | 12,727 |
| 2025-03-07 | 2,810.00 | 2,820.00 | 2,610.00 | 2,705.00 | 2,705.00 | 53,738 |
| 2025-03-06 | 2,885.00 | 2,885.00 | 2,785.00 | 2,835.00 | 2,835.00 | 33,899 |
| 2025-03-05 | 2,770.00 | 2,900.00 | 2,770.00 | 2,885.00 | 2,885.00 | 13,223 |
| 2025-03-04 | 2,830.00 | 2,895.00 | 2,725.00 | 2,770.00 | 2,770.00 | 28,369 |
| 2025-02-28 | 2,900.00 | 2,950.00 | 2,810.00 | 2,830.00 | 2,830.00 | 42,011 |
| 2025-02-27 | 3,065.00 | 3,065.00 | 2,915.00 | 2,920.00 | 2,920.00 | 54,016 |
| 2025-02-26 | 2,970.00 | 2,970.00 | 2,850.00 | 2,940.00 | 2,940.00 | 26,787 |
| 2025-02-25 | 2,945.00 | 2,955.00 | 2,830.00 | 2,875.00 | 2,875.00 | 16,412 |
| 2025-02-24 | 3,010.00 | 3,035.00 | 2,940.00 | 2,940.00 | 2,940.00 | 61,613 |
| 2025-02-21 | 3,065.00 | 3,095.00 | 3,015.00 | 3,065.00 | 3,065.00 | 38,259 |
| 2025-02-20 | 3,135.00 | 3,135.00 | 3,020.00 | 3,035.00 | 3,035.00 | 27,262 |
| 2025-02-19 | 3,000.00 | 3,135.00 | 3,000.00 | 3,080.00 | 3,080.00 | 70,036 |
| 2025-02-18 | 3,030.00 | 3,160.00 | 2,990.00 | 3,035.00 | 3,035.00 | 49,742 |
| 2025-02-17 | 3,005.00 | 3,030.00 | 2,960.00 | 3,030.00 | 3,030.00 | 28,876 |
| 2025-02-14 | 3,000.00 | 3,075.00 | 2,950.00 | 2,990.00 | 2,990.00 | 50,792 |
| 2025-02-13 | 3,105.00 | 3,230.00 | 3,015.00 | 3,015.00 | 3,015.00 | 168,523 |
| 2025-02-12 | 2,970.00 | 3,180.00 | 2,970.00 | 3,145.00 | 3,145.00 | 174,147 |
| 2025-02-11 | 2,945.00 | 3,045.00 | 2,930.00 | 2,975.00 | 2,975.00 | 68,156 |
| 2025-02-10 | 2,965.00 | 2,965.00 | 2,820.00 | 2,915.00 | 2,915.00 | 25,869 |
| 2025-02-07 | 2,865.00 | 2,935.00 | 2,845.00 | 2,935.00 | 2,935.00 | 32,349 |
| 2025-02-06 | 2,965.00 | 2,965.00 | 2,850.00 | 2,885.00 | 2,885.00 | 52,922 |
| 2025-02-05 | 2,920.00 | 2,970.00 | 2,885.00 | 2,935.00 | 2,935.00 | 56,972 |
| 2025-02-04 | 2,790.00 | 2,975.00 | 2,750.00 | 2,915.00 | 2,915.00 | 76,510 |
| 2025-02-03 | 2,870.00 | 2,870.00 | 2,705.00 | 2,790.00 | 2,790.00 | 81,818 |
| 2025-01-31 | 3,045.00 | 3,045.00 | 2,870.00 | 2,895.00 | 2,895.00 | 118,783 |
| 2025-01-24 | 3,000.00 | 3,250.00 | 2,910.00 | 3,050.00 | 3,050.00 | 488,514 |
| 2025-01-23 | 2,800.00 | 3,025.00 | 2,700.00 | 2,930.00 | 2,930.00 | 255,345 |
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.