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%WTI99.83▲ 2.76%
← 103230.KQ stock page

S&W Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-211,495.001,599.001,495.001,553.001,553.0019,625
2026-10-201,500.001,559.001,500.001,518.001,518.008,899
2026-10-191,566.001,598.001,502.001,539.001,539.0012,453
2026-10-161,462.001,568.001,462.001,566.001,566.0017,507
2026-10-151,639.001,650.001,494.001,531.001,531.0025,477
2026-10-141,550.001,657.001,507.001,583.001,583.0089,453
2026-10-131,540.001,540.001,468.001,507.001,507.0033,300
2026-10-121,644.001,644.001,518.001,520.001,520.0039,724
2026-10-081,541.001,688.001,541.001,645.001,645.0084,482
2026-10-071,473.001,580.001,440.001,535.001,535.0051,456
2026-10-061,430.001,550.001,404.001,473.001,473.00113,529
2026-10-021,443.001,467.001,387.001,402.001,402.0089,013
2026-10-011,550.001,689.001,287.001,443.001,443.00590,522
2026-09-301,964.001,964.001,700.001,746.001,746.00102,860
2026-09-292,055.002,055.001,950.001,964.001,964.0034,904
2026-09-282,140.002,140.002,005.002,065.002,065.0032,992
2026-09-232,245.002,355.002,090.002,140.002,140.0031,052
2026-09-222,280.002,280.002,180.002,230.002,230.0027,501
2026-09-212,265.002,280.002,170.002,230.002,230.0014,543
2026-09-182,400.002,400.002,260.002,270.002,270.0026,641
2026-09-172,285.002,310.002,250.002,295.002,295.009,960
2026-09-162,290.002,330.002,245.002,300.002,300.0021,435
2026-09-152,215.002,345.002,215.002,320.002,320.008,607
2026-09-142,330.002,390.002,245.002,320.002,320.0011,391
2026-09-112,310.002,335.002,265.002,335.002,335.007,748
2026-09-102,350.002,360.002,270.002,320.002,320.0011,308
2026-09-092,305.002,420.002,285.002,390.002,390.0034,982
2026-09-082,260.002,535.002,260.002,370.002,370.00175,639
2026-09-072,300.002,345.002,200.002,250.002,250.0083,251
2026-09-042,330.002,360.002,270.002,305.002,305.008,321
2026-09-032,305.002,385.002,290.002,305.002,305.0014,011
2026-09-022,425.002,475.002,330.002,330.002,330.0024,912
2026-09-012,475.002,500.002,300.002,470.002,470.0041,596
2026-08-312,330.002,480.002,305.002,440.002,440.0063,258
2026-08-282,420.002,480.002,315.002,370.002,370.0017,838
2026-08-272,500.002,500.002,375.002,420.002,420.0020,124
2026-08-262,420.002,550.002,350.002,460.002,460.00101,582
2026-08-252,315.002,430.002,255.002,415.002,415.0046,279
2026-08-242,345.002,385.002,200.002,320.002,320.0063,272
2026-08-212,430.002,430.002,285.002,325.002,325.0062,291
2026-08-202,210.002,625.002,150.002,430.002,430.00284,554
2026-08-192,010.002,300.001,995.002,225.002,225.0055,504
2026-08-182,235.002,235.002,065.002,085.002,085.0067,763
2026-08-142,235.002,275.002,190.002,235.002,235.0027,127
2026-08-132,420.002,555.002,180.002,235.002,235.00198,854
2026-08-122,520.002,560.002,445.002,540.002,540.0034,423
2026-08-112,660.002,660.002,520.002,520.002,520.0015,784
2026-08-102,570.002,670.002,545.002,645.002,645.0017,829
2026-08-072,680.002,690.002,580.002,590.002,590.006,709
2026-08-062,585.002,675.002,570.002,675.002,675.0013,303
2026-08-052,390.002,590.002,355.002,585.002,585.0025,855
2026-08-042,410.002,460.002,320.002,350.002,350.0015,562
2026-08-032,430.002,430.002,370.002,400.002,400.004,741
2026-07-312,340.002,415.002,200.002,410.002,410.0023,534
2026-07-302,330.002,375.002,235.002,355.002,355.0014,823
2026-07-292,450.002,475.002,300.002,380.002,380.0014,839
2026-07-282,680.002,680.002,315.002,440.002,440.0034,245
2026-07-272,600.002,850.002,580.002,680.002,680.0047,399
2026-07-242,400.002,575.002,375.002,550.002,550.0063,872
2026-07-232,380.002,390.002,335.002,380.002,380.0027,744
Page 1 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.