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%WTI100.26▲ 0.79%
← 103230.KQ stock page

S&W Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-313,155.003,190.003,115.003,115.003,115.0017,701
2025-01-243,220.003,340.003,135.003,155.003,155.0023,525
2025-01-233,360.003,370.003,195.003,195.003,195.0024,866
2025-01-223,500.003,510.003,350.003,350.003,350.00124,631
2025-01-213,505.003,640.003,505.003,625.003,625.0021,127
2025-01-203,540.003,590.003,465.003,495.003,495.0083,392
2025-01-173,490.003,570.003,440.003,495.003,495.0024,646
2025-01-163,600.003,600.003,385.003,490.003,490.0049,876
2025-01-153,350.003,545.003,255.003,470.003,470.0024,913
2025-01-143,365.003,440.003,300.003,325.003,325.009,225
2025-01-133,430.003,460.003,305.003,345.003,345.006,363
2025-01-103,490.003,500.003,395.003,465.003,465.0025,555
2025-01-093,495.003,500.003,350.003,480.003,480.0014,364
2025-01-083,190.003,500.003,190.003,475.003,475.0033,786
2025-01-073,255.003,400.003,180.003,225.003,225.0016,158
2025-01-063,285.003,290.003,160.003,255.003,255.005,945
2025-01-033,430.003,480.003,245.003,280.003,280.0010,840
2025-01-023,280.003,490.003,250.003,430.003,430.0031,263
2024-12-303,015.003,300.002,900.003,250.003,250.0013,130
2024-12-273,170.003,205.002,990.003,000.003,000.0013,361
2024-12-263,200.003,330.003,070.003,170.003,170.0014,612
2024-12-243,255.003,325.003,235.003,270.003,270.003,595
2024-12-233,135.003,310.003,075.003,290.003,290.0015,857
2024-12-203,080.003,150.003,055.003,135.003,135.002,577
2024-12-193,165.003,165.003,100.003,140.003,140.004,500
2024-12-183,000.003,185.002,935.003,165.003,165.0010,398
2024-12-172,990.003,040.002,930.002,980.002,980.0018,336
2024-12-162,965.003,205.002,920.003,030.003,030.0017,947
2024-12-132,875.003,020.002,800.002,965.002,965.0029,645
2024-12-122,840.002,925.002,815.002,925.002,925.004,593
2024-12-112,710.002,925.002,710.002,840.002,840.0022,263
2024-12-102,560.002,800.002,560.002,780.002,780.0012,902
2024-12-092,550.002,600.002,500.002,560.002,560.0027,205
2024-12-062,740.002,740.002,550.002,680.002,680.0043,088
2024-12-052,845.002,860.002,690.002,745.002,745.0033,702
2024-12-042,805.002,895.002,780.002,860.002,860.0028,384
2024-12-032,905.002,935.002,815.002,895.002,895.0034,568
2024-12-022,900.003,010.002,840.002,905.002,905.0036,643
2024-11-293,090.003,105.002,850.003,015.003,015.0020,297
2024-11-283,100.003,150.003,030.003,090.003,090.006,470
2024-11-273,170.003,195.003,070.003,135.003,135.007,707
2024-11-263,130.003,255.003,125.003,170.003,170.0010,741
2024-11-253,015.003,195.002,940.003,155.003,155.0025,403
2024-11-222,995.003,100.002,965.003,015.003,015.0016,306
2024-11-213,095.003,095.002,995.003,025.003,025.004,494
2024-11-203,005.003,085.002,950.003,050.003,050.0011,963
2024-11-193,135.003,135.002,955.003,035.003,035.0018,871
2024-11-183,280.003,350.003,045.003,135.003,135.0018,113
2024-11-153,170.003,300.002,860.003,300.003,300.00103,006
2024-11-143,505.003,525.003,155.003,175.003,175.0096,596
2024-11-133,615.003,630.003,480.003,490.003,490.0018,521
2024-11-123,655.003,750.003,600.003,615.003,615.0019,752
2024-11-113,710.003,810.003,660.003,660.003,660.0020,895
2024-11-083,700.003,880.003,675.003,730.003,730.0013,390
2024-11-073,555.003,840.003,555.003,735.003,735.0026,112
2024-11-063,510.003,685.003,490.003,555.003,555.0018,085
2024-11-053,430.003,655.003,430.003,510.003,510.0014,018
2024-11-043,425.003,425.003,350.003,395.003,395.008,914
2024-11-013,320.003,445.003,320.003,425.003,425.0012,727
2024-10-313,445.003,510.003,365.003,410.003,410.009,495
← NewerPage 8 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.