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%WTI100.30▲ 3.24%
← 103230.KQ stock page

S&W Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-283,290.003,310.003,260.003,280.003,280.0019,576
2025-07-253,285.003,315.003,255.003,280.003,280.0023,450
2025-07-243,325.003,325.003,260.003,285.003,285.0016,461
2025-07-233,310.003,335.003,260.003,325.003,325.0030,050
2025-07-223,275.003,330.003,260.003,320.003,320.0085,186
2025-07-213,280.003,295.003,250.003,275.003,275.0025,132
2025-07-183,270.003,320.003,245.003,270.003,270.0019,864
2025-07-173,300.003,305.003,205.003,270.003,270.0029,392
2025-07-163,280.003,290.003,235.003,285.003,285.0029,152
2025-07-153,235.003,280.003,195.003,280.003,280.0056,436
2025-07-143,260.003,280.003,220.003,260.003,260.0018,482
2025-07-113,295.003,295.003,235.003,280.003,280.0035,996
2025-07-103,300.003,300.003,250.003,285.003,285.0048,889
2025-07-093,265.003,295.003,215.003,295.003,295.0040,854
2025-07-083,210.003,300.003,155.003,265.003,265.0067,449
2025-07-073,300.003,310.003,175.003,210.003,210.0061,492
2025-07-043,340.003,340.003,260.003,310.003,310.0055,728
2025-07-033,335.003,380.003,295.003,340.003,340.0049,755
2025-07-023,390.003,445.003,300.003,335.003,335.0038,522
2025-07-013,380.003,410.003,305.003,385.003,385.0068,163
2025-06-303,360.003,490.003,315.003,365.003,365.0094,465
2025-06-273,470.003,750.003,325.003,350.003,350.00271,942
2025-06-263,325.003,340.003,225.003,335.003,335.0052,103
2025-06-253,380.003,405.003,280.003,325.003,325.0055,849
2025-06-243,315.003,380.003,250.003,380.003,380.0082,293
2025-06-233,450.003,470.003,275.003,305.003,305.00109,782
2025-06-203,600.003,750.003,420.003,470.003,470.00134,110
2025-06-193,315.003,545.003,270.003,545.003,545.0091,370
2025-06-183,315.003,315.003,250.003,315.003,315.0031,252
2025-06-173,350.003,370.003,240.003,315.003,315.0046,320
2025-06-163,380.003,410.003,305.003,350.003,350.0035,628
2025-06-133,400.003,425.003,295.003,380.003,380.0043,391
2025-06-123,345.003,435.003,320.003,400.003,400.0033,861
2025-06-113,325.003,345.003,295.003,345.003,345.0025,850
2025-06-103,355.003,360.003,290.003,325.003,325.0028,982
2025-06-093,330.003,345.003,295.003,340.003,340.0050,306
2025-06-053,380.003,390.003,260.003,345.003,345.0039,467
2025-06-043,355.003,375.003,150.003,370.003,370.00113,410
2025-06-023,455.003,480.003,300.003,355.003,355.0041,361
2025-05-303,440.003,455.003,380.003,455.003,455.0032,711
2025-05-293,440.003,445.003,410.003,440.003,440.0018,645
2025-05-283,425.003,455.003,395.003,455.003,455.0037,848
2025-05-273,450.003,495.003,420.003,430.003,430.0056,588
2025-05-263,290.003,400.003,290.003,400.003,400.0023,009
2025-05-233,220.003,355.003,220.003,290.003,290.0031,793
2025-05-223,280.003,280.003,190.003,250.003,250.0038,574
2025-05-213,265.003,340.003,200.003,280.003,280.0042,570
2025-05-203,300.003,320.003,255.003,255.003,255.0030,545
2025-05-193,315.003,345.003,250.003,300.003,300.0050,816
2025-05-163,425.003,465.003,315.003,315.003,315.0049,889
2025-05-153,760.003,760.003,375.003,515.003,515.0057,375
2025-05-143,705.003,750.003,660.003,750.003,750.0019,839
2025-05-133,885.003,885.003,610.003,700.003,700.0024,039
2025-05-123,915.003,915.003,755.003,810.003,810.0028,503
2025-05-093,930.003,940.003,855.003,915.003,915.0013,912
2025-05-083,895.003,930.003,860.003,930.003,930.0015,017
2025-05-073,850.003,900.003,815.003,895.003,895.0025,887
2025-05-023,700.003,840.003,660.003,800.003,800.0044,751
2025-04-303,750.003,785.003,650.003,685.003,685.0019,429
2025-04-293,835.003,835.003,700.003,750.003,750.0023,696
← NewerPage 6 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.