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
2025-01-222,895.002,955.002,800.002,805.002,805.00150,771
2025-01-212,910.002,960.002,830.002,830.002,830.00108,621
2025-01-203,000.003,040.002,880.002,905.002,905.00172,870
2025-01-172,910.003,380.002,910.003,040.003,040.002,010,041
2025-01-162,930.003,000.002,810.002,875.002,875.00242,205
2025-01-152,790.003,065.002,790.002,820.002,820.00492,844
2025-01-142,715.002,830.002,680.002,780.002,780.00134,318
2025-01-132,945.002,945.002,750.002,770.002,770.00144,972
2025-01-102,960.003,300.002,830.002,945.002,945.001,158,255
2025-01-093,105.003,115.002,830.002,845.002,845.00453,860
2025-01-083,320.003,400.003,115.003,190.003,190.00766,565
2025-01-073,155.003,900.002,950.003,355.003,355.008,987,221
2025-01-062,740.003,325.002,700.003,170.003,170.004,866,417
2025-01-032,580.002,585.002,510.002,560.002,560.0033,751
2025-01-022,395.002,600.002,380.002,550.002,550.0094,094
2024-12-302,340.002,425.002,305.002,375.002,375.004,148
2024-12-272,355.002,435.002,295.002,375.002,375.0020,561
2024-12-262,470.002,470.002,370.002,415.002,415.0021,946
2024-12-242,370.002,500.002,305.002,445.002,445.0030,600
2024-12-232,270.002,430.002,270.002,370.002,370.0028,733
2024-12-202,330.002,365.002,235.002,280.002,280.0044,093
2024-12-192,380.002,410.002,250.002,325.002,325.0029,414
2024-12-182,330.002,420.002,310.002,395.002,395.0032,002
2024-12-172,265.002,385.002,260.002,330.002,330.0038,305
2024-12-162,240.002,550.002,205.002,315.002,315.00362,660
2024-12-132,230.002,325.002,225.002,240.002,240.0044,770
2024-12-122,140.002,360.002,140.002,220.002,220.0065,314
2024-12-112,025.002,160.002,025.002,140.002,140.0017,362
2024-12-102,035.002,050.001,991.002,025.002,025.0018,241
2024-12-092,150.002,150.001,972.001,990.001,990.0041,399
2024-12-062,170.002,190.002,035.002,150.002,150.0042,572
2024-12-052,190.002,265.002,140.002,170.002,170.0014,592
2024-12-042,270.002,270.002,155.002,190.002,190.0022,584
2024-12-032,150.002,500.002,115.002,270.002,270.00206,551
2024-12-022,155.002,190.002,120.002,150.002,150.0012,150
2024-11-292,215.002,250.002,115.002,155.002,155.0070,044
2024-11-282,215.002,295.002,190.002,235.002,235.0014,148
2024-11-272,225.002,255.002,160.002,215.002,215.0020,986
2024-11-262,220.002,230.002,180.002,230.002,230.005,986
2024-11-252,160.002,285.002,135.002,220.002,220.0010,337
2024-11-222,175.002,250.002,175.002,180.002,180.0015,486
2024-11-212,270.002,295.002,100.002,190.002,190.0044,153
2024-11-202,290.002,335.002,255.002,255.002,255.0025,867
2024-11-192,400.002,400.002,235.002,285.002,285.0056,239
2024-11-182,335.002,465.002,330.002,400.002,400.008,497
2024-11-152,350.002,440.002,280.002,335.002,335.0031,629
2024-11-142,385.002,520.002,385.002,405.002,405.0010,577
2024-11-132,410.002,500.002,375.002,385.002,385.0024,644
2024-11-122,515.002,540.002,415.002,440.002,440.0028,237
2024-11-112,585.002,595.002,500.002,515.002,515.0037,733
2024-11-082,570.002,695.002,560.002,610.002,610.0025,168
2024-11-072,600.002,625.002,490.002,595.002,595.0026,499
2024-11-062,560.002,675.002,500.002,595.002,595.0030,247
2024-11-052,515.002,640.002,515.002,560.002,560.0037,143
2024-11-042,470.002,575.002,470.002,520.002,520.0020,862
2024-11-012,605.002,605.002,450.002,485.002,485.0053,705
2024-10-312,600.002,700.002,555.002,605.002,605.0092,013
2024-10-302,630.003,150.002,600.002,625.002,625.00791,755
2024-10-292,680.002,755.002,545.002,660.002,660.0057,550
2024-10-282,600.002,740.002,535.002,665.002,665.0048,248
← NewerPage 8 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.