See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI98.99▲ 1.89%
← 103230.KQ stock page

S&W Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-233,980.004,235.003,900.004,070.004,070.00246,967
2026-04-223,795.003,980.003,775.003,980.003,980.00132,242
2026-04-213,830.003,880.003,720.003,815.003,815.00191,234
2026-04-203,950.004,800.003,825.003,830.003,830.004,685,735
2026-04-173,795.003,950.003,745.003,930.003,930.0052,513
2026-04-163,790.003,840.003,775.003,830.003,830.0023,210
2026-04-153,785.003,810.003,740.003,790.003,790.0028,262
2026-04-143,770.003,830.003,725.003,775.003,775.0020,151
2026-04-133,740.003,780.003,710.003,770.003,770.0021,059
2026-04-103,730.003,745.003,700.003,740.003,740.0026,626
2026-04-093,750.003,750.003,685.003,695.003,695.0012,973
2026-04-083,780.003,780.003,690.003,735.003,735.0013,724
2026-04-073,700.003,760.003,670.003,730.003,730.0018,775
2026-04-063,750.003,765.003,690.003,735.003,735.0017,431
2026-04-033,715.003,775.003,670.003,750.003,750.0026,765
2026-04-023,710.003,750.003,615.003,720.003,720.0022,052
2026-04-013,715.003,750.003,710.003,740.003,740.0010,835
2026-03-313,750.003,755.003,670.003,685.003,685.0020,473
2026-03-303,710.003,785.003,660.003,760.003,760.0022,360
2026-03-273,735.003,740.003,650.003,740.003,740.0014,346
2026-03-263,755.003,755.003,720.003,740.003,740.006,060
2026-03-253,750.003,800.003,695.003,745.003,745.0015,326
2026-03-243,825.003,825.003,690.003,750.003,750.0020,737
2026-03-233,745.003,805.003,650.003,750.003,750.0041,004
2026-03-203,745.003,780.003,690.003,745.003,745.0012,905
2026-03-193,755.003,755.003,650.003,745.003,745.0020,169
2026-03-183,760.003,765.003,705.003,750.003,750.0016,943
2026-03-173,745.003,765.003,670.003,765.003,765.0024,283
2026-03-163,730.003,785.003,700.003,715.003,715.0014,875
2026-03-133,740.003,750.003,695.003,740.003,740.0011,772
2026-03-123,715.003,800.003,710.003,745.003,745.0011,603
2026-03-113,690.003,730.003,570.003,725.003,725.0023,658
2026-03-103,555.003,680.003,500.003,680.003,680.0031,534
2026-03-093,445.003,550.003,340.003,550.003,550.0036,087
2026-03-063,455.003,520.003,420.003,480.003,480.0018,853
2026-03-053,370.003,580.003,360.003,455.003,455.0028,301
2026-03-043,680.003,680.003,280.003,360.003,360.0050,909
2026-03-033,780.003,780.003,590.003,680.003,680.0042,320
2026-02-273,790.003,810.003,670.003,810.003,810.0032,982
2026-02-263,885.003,885.003,685.003,805.003,805.0045,075
2026-02-253,900.003,900.003,840.003,885.003,885.0025,402
2026-02-243,870.003,900.003,830.003,885.003,885.0016,261
2026-02-233,800.003,880.003,740.003,870.003,870.0036,985
2026-02-203,755.003,830.003,735.003,800.003,800.0039,264
2026-02-193,855.003,875.003,610.003,770.003,770.0086,798
2026-02-133,960.003,960.003,855.003,950.003,950.0015,607
2026-02-123,995.004,005.003,905.003,965.003,965.0018,074
2026-02-113,965.003,995.003,945.003,995.003,995.008,904
2026-02-103,935.003,970.003,900.003,965.003,965.0021,610
2026-02-093,965.004,100.003,905.003,975.003,975.0021,262
2026-02-063,970.003,970.003,800.003,970.003,970.0056,221
2026-02-053,970.003,980.003,925.003,975.003,975.0022,404
2026-02-043,990.004,000.003,940.003,985.003,985.0028,051
2026-02-034,020.004,020.003,970.004,000.004,000.0024,137
2026-02-024,000.004,020.003,805.004,020.004,020.0046,598
2026-01-304,075.004,075.003,955.004,035.004,035.0032,192
2026-01-294,090.004,090.003,960.004,075.004,075.0035,413
2026-01-284,090.004,160.004,050.004,090.004,090.0044,320
2026-01-274,070.004,140.004,045.004,090.004,090.0029,472
2026-01-264,130.004,135.004,015.004,070.004,070.0041,373
← NewerPage 3 of 15 · 869 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.