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
2024-10-252,600.002,855.002,545.002,600.002,600.00259,423
2024-10-242,415.002,900.002,355.002,650.002,650.00734,308
2024-10-232,350.002,975.002,330.002,415.002,415.00559,247
2024-10-222,430.002,455.002,305.002,350.002,350.0027,455
2024-10-212,550.002,550.002,420.002,480.002,480.0024,991
2024-10-182,540.002,540.002,460.002,460.002,460.0033,875
2024-10-172,620.002,685.002,530.002,540.002,540.0034,042
2024-10-162,580.002,660.002,580.002,615.002,615.0044,563
2024-10-152,650.002,675.002,560.002,605.002,605.0020,951
2024-10-142,700.002,700.002,580.002,645.002,645.0030,048
2024-10-112,785.002,790.002,610.002,620.002,620.0042,830
2024-10-102,670.002,830.002,595.002,600.002,600.0047,450
2024-10-082,690.002,690.002,650.002,670.002,670.0015,386
2024-10-072,700.002,730.002,655.002,695.002,695.0019,871
2024-10-042,850.002,850.002,700.002,705.002,705.0044,627
2024-10-022,700.002,850.002,620.002,850.002,850.0042,774
2024-09-302,615.002,740.002,550.002,740.002,740.0036,402
2024-09-272,700.002,700.002,600.002,615.002,615.0029,427
2024-09-262,655.002,680.002,560.002,650.002,650.0040,453
2024-09-252,525.002,635.002,525.002,600.002,600.0084,760
2024-09-242,405.002,745.002,400.002,525.002,525.00202,956
2024-09-232,350.002,430.002,350.002,415.002,415.0016,385
2024-09-202,400.002,475.002,400.002,400.002,400.0026,574
2024-09-192,410.002,450.002,355.002,400.002,400.0042,809
2024-09-132,400.002,525.002,400.002,430.002,430.0061,955
2024-09-122,380.002,475.002,380.002,410.002,410.0047,279
2024-09-112,345.002,570.002,230.002,410.002,410.00244,226
2024-09-102,285.002,785.002,275.002,280.002,280.001,177,277
2024-09-092,315.002,370.002,230.002,280.002,280.0012,642
2024-09-062,350.002,395.002,315.002,315.002,315.0025,323
2024-09-052,365.002,500.002,350.002,350.002,350.0023,547
2024-09-042,400.002,400.002,355.002,365.002,365.0015,878
2024-09-032,425.002,430.002,360.002,425.002,425.0019,174
2024-09-022,400.002,435.002,360.002,400.002,400.0020,265
2024-08-302,470.002,495.002,385.002,425.002,425.0015,155
2024-08-292,420.002,420.002,360.002,385.002,385.0010,917
2024-08-282,405.002,480.002,400.002,420.002,420.009,911
2024-08-272,430.002,430.002,365.002,405.002,405.0014,602
2024-08-262,430.002,490.002,410.002,430.002,430.0018,520
2024-08-232,415.002,470.002,400.002,450.002,450.0021,447
2024-08-222,510.002,510.002,400.002,425.002,425.0043,495
2024-08-212,470.002,520.002,465.002,510.002,510.0017,619
2024-08-202,500.002,520.002,450.002,495.002,495.0031,618
2024-08-192,595.002,595.002,440.002,440.002,440.0045,429
2024-08-162,440.002,620.002,440.002,535.002,535.0092,927
2024-08-142,395.002,475.002,395.002,435.002,435.0026,579
2024-08-132,405.002,485.002,340.002,395.002,395.0038,043
2024-08-122,325.002,435.002,325.002,430.002,430.0037,426
2024-08-092,215.002,360.002,215.002,325.002,325.0033,316
2024-08-082,290.002,290.002,180.002,230.002,230.0032,304
2024-08-072,230.002,285.002,200.002,270.002,270.0053,623
2024-08-062,050.002,240.002,050.002,185.002,185.00100,339
2024-08-052,250.002,375.002,000.002,120.002,120.00155,395
2024-08-022,425.002,490.002,330.002,380.002,380.00116,463
2024-08-012,425.002,535.002,420.002,505.002,505.0073,376
2024-07-312,500.002,540.002,385.002,460.002,460.00146,739
2024-07-302,545.003,095.002,500.002,500.002,500.002,816,815
2024-07-292,545.002,600.002,515.002,540.002,540.0046,773
2024-07-262,600.002,600.002,515.002,545.002,545.0054,097
2024-07-252,520.002,600.002,495.002,600.002,600.0072,717
← NewerPage 9 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.