See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.27▲ 2.18%
← 103230.KQ stock page

S&W Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-222,420.002,440.002,265.002,360.002,360.0014,843
2026-07-212,475.002,555.002,350.002,420.002,420.005,405
2026-07-202,565.002,660.002,440.002,495.002,495.0015,271
2026-07-162,610.002,615.002,545.002,590.002,590.005,620
2026-07-152,505.002,600.002,485.002,555.002,555.004,703
2026-07-142,585.002,585.002,480.002,490.002,490.0013,517
2026-07-132,605.002,635.002,475.002,585.002,585.0013,100
2026-07-102,605.002,650.002,560.002,635.002,635.0013,972
2026-07-092,595.002,690.002,520.002,610.002,610.0010,791
2026-07-082,720.002,760.002,565.002,620.002,620.0046,062
2026-07-072,695.002,795.002,640.002,730.002,730.0026,152
2026-07-062,600.002,725.002,550.002,715.002,715.0025,816
2026-07-032,600.002,600.002,485.002,590.002,590.0013,226
2026-07-022,565.002,580.002,430.002,565.002,565.0015,676
2026-07-012,345.002,495.002,280.002,495.002,495.0021,739
2026-06-302,350.002,400.002,295.002,360.002,360.0015,143
2026-06-292,180.002,350.002,140.002,350.002,350.0013,039
2026-06-262,345.002,345.002,100.002,195.002,195.0027,257
2026-06-252,410.002,435.002,255.002,325.002,325.0032,972
2026-06-242,470.002,500.002,360.002,410.002,410.0022,712
2026-06-232,515.002,645.002,345.002,470.002,470.0034,204
2026-06-222,600.002,685.002,550.002,590.002,590.0020,602
2026-06-192,875.002,875.002,700.002,700.002,700.0014,761
2026-06-182,980.002,980.002,855.002,880.002,880.0012,140
2026-06-172,965.003,070.002,885.003,000.003,000.007,759
2026-06-163,040.003,040.002,885.002,965.002,965.0019,111
2026-06-152,890.003,000.002,860.002,975.002,975.0031,282
2026-06-122,770.002,855.002,740.002,855.002,855.0028,823
2026-06-112,655.002,730.002,490.002,730.002,730.0051,854
2026-06-102,700.002,720.002,530.002,675.002,675.0078,225
2026-06-092,880.002,880.002,680.002,735.002,735.0047,700
2026-06-082,800.002,900.002,760.002,880.002,880.0027,452
2026-06-053,025.003,025.002,830.002,950.002,950.0087,047
2026-06-043,185.003,185.002,990.003,025.003,025.0023,808
2026-06-023,150.003,185.002,950.003,185.003,185.0043,361
2026-06-013,330.003,330.003,095.003,240.003,240.0059,726
2026-05-293,350.003,350.003,170.003,330.003,330.0036,408
2026-05-283,400.003,450.003,205.003,305.003,305.0047,653
2026-05-273,490.003,490.003,345.003,430.003,430.0038,954
2026-05-263,545.003,560.003,440.003,495.003,495.0027,613
2026-05-223,500.003,560.003,450.003,525.003,525.0029,554
2026-05-213,470.003,530.003,400.003,530.003,530.0020,297
2026-05-203,600.003,600.003,370.003,495.003,495.0054,428
2026-05-193,610.003,665.003,490.003,600.003,600.0021,434
2026-05-183,785.003,785.003,405.003,690.003,690.0075,531
2026-05-153,730.003,800.003,535.003,790.003,790.0046,276
2026-05-143,750.003,800.003,680.003,790.003,790.0034,330
2026-05-133,795.003,800.003,705.003,730.003,730.0031,703
2026-05-124,055.004,055.003,730.003,800.003,800.0049,615
2026-05-113,955.003,995.003,885.003,945.003,945.0040,809
2026-05-083,975.003,975.003,920.003,975.003,975.0027,262
2026-05-073,965.004,025.003,920.003,995.003,995.0044,959
2026-05-064,175.004,175.003,970.003,995.003,995.0092,145
2026-05-044,200.004,220.004,070.004,180.004,180.0083,722
2026-04-304,175.004,205.004,115.004,200.004,200.00112,356
2026-04-294,115.004,180.004,030.004,175.004,175.0098,496
2026-04-284,100.004,175.004,010.004,115.004,115.00145,402
2026-04-274,045.004,095.004,010.004,085.004,085.0089,548
2026-04-244,025.004,070.003,900.004,045.004,045.00149,658
2026-04-233,980.004,235.003,900.004,070.004,070.00246,967
← NewerPage 2 of 15 · 868 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.