SAWNICS INC. 088280
KRX · South Korea · Electronic Technology
KRW 3,230.00+90.00 (+2.87%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,230.00 | +2.87% | KRW 3,140.00 | KRW 3,280.00 | KRW 3,100.00 | 101.94K |
| 2026-10-01 | KRW 3,140.00 | +2.11% | KRW 3,055.00 | KRW 3,210.00 | KRW 3,000.00 | 65.30K |
| 2026-09-30 | KRW 3,075.00 | -2.07% | KRW 3,175.00 | KRW 3,200.00 | KRW 3,040.00 | 62.62K |
| 2026-09-29 | KRW 3,140.00 | 0.00% | KRW 3,140.00 | KRW 3,200.00 | KRW 3,095.00 | 65.76K |
| 2026-09-28 | KRW 3,140.00 | -0.95% | KRW 3,170.00 | KRW 3,235.00 | KRW 3,100.00 | 104.75K |
| 2026-09-23 | KRW 3,170.00 | -2.76% | KRW 3,300.00 | KRW 3,300.00 | KRW 3,155.00 | 88.02K |
| 2026-09-22 | KRW 3,260.00 | +3.33% | KRW 3,170.00 | KRW 3,415.00 | KRW 3,060.00 | 201.24K |
| 2026-09-21 | KRW 3,155.00 | +7.13% | KRW 2,960.00 | KRW 3,680.00 | KRW 2,900.00 | 607.78K |
| 2026-09-18 | KRW 2,945.00 | -0.34% | KRW 2,975.00 | KRW 3,020.00 | KRW 2,910.00 | 123.55K |
| 2026-09-17 | KRW 2,955.00 | 0.00% | KRW 3,000.00 | KRW 3,000.00 | KRW 2,835.00 | 86.44K |
| 2026-09-16 | KRW 2,955.00 | +7.26% | KRW 2,895.00 | KRW 3,295.00 | KRW 2,795.00 | 251.65K |
| 2026-09-15 | KRW 2,755.00 | +3.96% | KRW 2,645.00 | KRW 2,790.00 | KRW 2,605.00 | 82.35K |
| 2026-09-14 | KRW 2,650.00 | -0.19% | KRW 2,570.00 | KRW 2,740.00 | KRW 2,540.00 | 95.94K |
| 2026-09-11 | KRW 2,655.00 | -2.93% | KRW 2,730.00 | KRW 2,790.00 | KRW 2,650.00 | 52.69K |
| 2026-09-10 | KRW 2,735.00 | -4.04% | KRW 2,850.00 | KRW 2,850.00 | KRW 2,640.00 | 114.82K |
| 2026-09-09 | KRW 2,850.00 | +12.43% | KRW 2,535.00 | KRW 3,230.00 | KRW 2,500.00 | 459.32K |
| 2026-09-08 | KRW 2,535.00 | +5.41% | KRW 2,380.00 | KRW 2,585.00 | KRW 2,380.00 | 43.16K |
| 2026-09-07 | KRW 2,405.00 | +1.26% | KRW 2,375.00 | KRW 2,495.00 | KRW 2,375.00 | 48.10K |
| 2026-09-04 | KRW 2,375.00 | 0.00% | KRW 2,380.00 | KRW 2,460.00 | KRW 2,235.00 | 34.98K |
| 2026-09-03 | KRW 2,375.00 | -0.42% | KRW 2,420.00 | KRW 2,520.00 | KRW 2,315.00 | 25.59K |
| 2026-09-02 | KRW 2,385.00 | +2.36% | KRW 2,315.00 | KRW 2,475.00 | KRW 2,280.00 | 36.85K |
| 2026-09-01 | KRW 2,330.00 | -1.27% | KRW 2,365.00 | KRW 2,380.00 | KRW 2,310.00 | 14.46K |
| 2026-08-31 | KRW 2,360.00 | +0.85% | KRW 2,265.00 | KRW 2,450.00 | KRW 2,230.00 | 48.34K |
| 2026-08-28 | KRW 2,340.00 | -0.64% | KRW 2,355.00 | KRW 2,400.00 | KRW 2,295.00 | 26.10K |
| 2026-08-27 | KRW 2,355.00 | +5.13% | KRW 2,240.00 | KRW 2,365.00 | KRW 2,240.00 | 30.23K |
| 2026-08-26 | KRW 2,240.00 | -2.18% | KRW 2,290.00 | KRW 2,300.00 | KRW 2,125.00 | 95.02K |
| 2026-08-25 | KRW 2,290.00 | +0.22% | KRW 2,225.00 | KRW 2,310.00 | KRW 2,135.00 | 55.13K |
| 2026-08-24 | KRW 2,285.00 | -1.30% | KRW 2,320.00 | KRW 2,345.00 | KRW 2,215.00 | 37.82K |
| 2026-08-21 | KRW 2,315.00 | -3.94% | KRW 2,390.00 | KRW 2,410.00 | KRW 2,220.00 | 80.25K |
| 2026-08-20 | KRW 2,410.00 | -4.37% | KRW 2,590.00 | KRW 2,700.00 | KRW 2,360.00 | 63.28K |
| 2026-08-19 | KRW 2,520.00 | -3.08% | KRW 2,570.00 | KRW 2,600.00 | KRW 2,430.00 | 40.77K |
| 2026-08-18 | KRW 2,600.00 | 0.00% | KRW 2,525.00 | KRW 2,710.00 | KRW 2,525.00 | 49.60K |
| 2026-08-14 | KRW 2,600.00 | -3.70% | KRW 2,700.00 | KRW 2,830.00 | KRW 2,565.00 | 42.79K |
| 2026-08-13 | KRW 2,700.00 | -1.10% | KRW 2,750.00 | KRW 2,835.00 | KRW 2,650.00 | 49.89K |
| 2026-08-12 | KRW 2,730.00 | +0.37% | KRW 2,720.00 | KRW 2,785.00 | KRW 2,610.00 | 46.32K |
| 2026-08-11 | KRW 2,720.00 | -0.91% | KRW 2,745.00 | KRW 2,795.00 | KRW 2,510.00 | 61.55K |
| 2026-08-10 | KRW 2,745.00 | +8.07% | KRW 2,570.00 | KRW 2,800.00 | KRW 2,570.00 | 72.32K |
| 2026-08-07 | KRW 2,540.00 | -1.55% | KRW 2,580.00 | KRW 2,665.00 | KRW 2,400.00 | 34.90K |
| 2026-08-06 | KRW 2,580.00 | -6.86% | KRW 2,850.00 | KRW 2,850.00 | KRW 2,525.00 | 50.33K |
| 2026-08-05 | KRW 2,770.00 | +12.15% | KRW 2,570.00 | KRW 2,830.00 | KRW 2,555.00 | 135.76K |
| 2026-08-04 | KRW 2,470.00 | +2.07% | KRW 2,400.00 | KRW 2,560.00 | KRW 2,400.00 | 45.04K |
| 2026-08-03 | KRW 2,420.00 | +5.22% | KRW 2,275.00 | KRW 2,500.00 | KRW 2,255.00 | 69.92K |
| 2026-07-31 | KRW 2,300.00 | +6.48% | KRW 2,265.00 | KRW 2,355.00 | KRW 2,115.00 | 42.45K |
| 2026-07-30 | KRW 2,160.00 | -3.36% | KRW 2,395.00 | KRW 2,395.00 | KRW 2,000.00 | 71.78K |
| 2026-07-29 | KRW 2,235.00 | -9.15% | KRW 2,400.00 | KRW 2,595.00 | KRW 2,080.00 | 118.85K |
| 2026-07-28 | KRW 2,460.00 | -3.72% | KRW 2,545.00 | KRW 2,700.00 | KRW 2,300.00 | 67.50K |
| 2026-07-27 | KRW 2,555.00 | +2.20% | KRW 2,500.00 | KRW 2,645.00 | KRW 2,465.00 | 33.50K |
| 2026-07-24 | KRW 2,500.00 | -8.26% | KRW 2,700.00 | KRW 2,700.00 | KRW 2,500.00 | 79.67K |
| 2026-07-23 | KRW 2,725.00 | +2.83% | KRW 2,650.00 | KRW 2,780.00 | KRW 2,545.00 | 38.04K |
| 2026-07-22 | KRW 2,650.00 | +3.52% | KRW 2,565.00 | KRW 2,725.00 | KRW 2,550.00 | 31.97K |
| 2026-07-21 | KRW 2,560.00 | -0.78% | KRW 2,395.00 | KRW 2,740.00 | KRW 2,395.00 | 34.39K |
| 2026-07-20 | KRW 2,580.00 | -6.01% | KRW 2,745.00 | KRW 2,745.00 | KRW 2,495.00 | 55.15K |
| 2026-07-16 | KRW 2,745.00 | -4.36% | KRW 2,870.00 | KRW 2,905.00 | KRW 2,690.00 | 19.60K |
| 2026-07-15 | KRW 2,870.00 | +6.10% | KRW 2,795.00 | KRW 2,930.00 | KRW 2,795.00 | 35.17K |
| 2026-07-14 | KRW 2,705.00 | -2.35% | KRW 2,555.00 | KRW 2,945.00 | KRW 2,555.00 | 77.90K |
| 2026-07-13 | KRW 2,770.00 | -2.98% | KRW 2,890.00 | KRW 3,010.00 | KRW 2,730.00 | 81.03K |
| 2026-07-10 | KRW 2,855.00 | +7.94% | KRW 2,740.00 | KRW 2,880.00 | KRW 2,625.00 | 61.67K |
| 2026-07-09 | KRW 2,645.00 | +3.73% | KRW 2,700.00 | KRW 2,775.00 | KRW 2,505.00 | 73.48K |
| 2026-07-08 | KRW 2,550.00 | -5.56% | KRW 2,680.00 | KRW 2,745.00 | KRW 2,500.00 | 60.89K |
| 2026-07-07 | KRW 2,700.00 | -2.00% | KRW 2,730.00 | KRW 2,970.00 | KRW 2,635.00 | 135.28K |
| 2026-07-06 | KRW 2,755.00 | +0.73% | KRW 2,735.00 | KRW 2,830.00 | KRW 2,605.00 | 97.21K |
| 2026-07-03 | KRW 2,735.00 | -3.01% | KRW 2,830.00 | KRW 2,835.00 | KRW 2,550.00 | 116.45K |
| 2026-07-02 | KRW 2,820.00 | -11.60% | KRW 3,015.00 | KRW 3,165.00 | KRW 2,800.00 | 109.05K |
| 2026-07-01 | KRW 3,190.00 | +2.08% | KRW 3,125.00 | KRW 3,260.00 | KRW 3,000.00 | 88.92K |
| 2026-06-30 | KRW 3,125.00 | +3.14% | KRW 3,005.00 | KRW 3,150.00 | KRW 2,970.00 | 63.22K |
| 2026-06-29 | KRW 3,030.00 | +4.48% | KRW 2,900.00 | KRW 3,090.00 | KRW 2,800.00 | 72.01K |
| 2026-06-26 | KRW 2,900.00 | -3.01% | KRW 3,095.00 | KRW 3,095.00 | KRW 2,820.00 | 112.10K |
| 2026-06-25 | KRW 2,990.00 | -8.56% | KRW 3,320.00 | KRW 3,390.00 | KRW 2,980.00 | 164.64K |
| 2026-06-24 | KRW 3,270.00 | +3.32% | KRW 3,140.00 | KRW 3,440.00 | KRW 3,140.00 | 90.74K |
| 2026-06-23 | KRW 3,165.00 | -4.09% | KRW 3,300.00 | KRW 3,300.00 | KRW 3,005.00 | 140.14K |
| 2026-06-22 | KRW 3,300.00 | +2.17% | KRW 3,230.00 | KRW 3,390.00 | KRW 3,120.00 | 107.33K |
| 2026-06-19 | KRW 3,230.00 | -3.58% | KRW 3,320.00 | KRW 3,440.00 | KRW 3,115.00 | 146.61K |
| 2026-06-18 | KRW 3,350.00 | -1.03% | KRW 3,385.00 | KRW 3,480.00 | KRW 3,290.00 | 138.45K |
| 2026-06-17 | KRW 3,385.00 | +1.04% | KRW 3,350.00 | KRW 3,460.00 | KRW 3,285.00 | 97.48K |
| 2026-06-16 | KRW 3,350.00 | -2.05% | KRW 3,425.00 | KRW 3,585.00 | KRW 3,280.00 | 114.35K |
| 2026-06-15 | KRW 3,420.00 | -2.01% | KRW 3,600.00 | KRW 3,800.00 | KRW 3,360.00 | 131.21K |
| 2026-06-12 | KRW 3,490.00 | +2.65% | KRW 3,630.00 | KRW 3,650.00 | KRW 3,400.00 | 145.38K |
| 2026-06-11 | KRW 3,400.00 | -1.59% | KRW 3,430.00 | KRW 3,535.00 | KRW 3,255.00 | 134.90K |
| 2026-06-10 | KRW 3,455.00 | -1.71% | KRW 3,510.00 | KRW 3,630.00 | KRW 3,240.00 | 134.67K |
| 2026-06-09 | KRW 3,515.00 | +9.50% | KRW 3,235.00 | KRW 3,580.00 | KRW 3,235.00 | 187.55K |
| 2026-06-08 | KRW 3,210.00 | -10.71% | KRW 3,200.00 | KRW 3,435.00 | KRW 3,200.00 | 202.66K |
| 2026-06-05 | KRW 3,595.00 | -7.11% | KRW 3,960.00 | KRW 3,960.00 | KRW 3,560.00 | 154.72K |
| 2026-06-04 | KRW 3,870.00 | +8.56% | KRW 3,565.00 | KRW 4,000.00 | KRW 3,530.00 | 199.99K |
| 2026-06-02 | KRW 3,565.00 | -5.06% | KRW 3,740.00 | KRW 3,790.00 | KRW 3,470.00 | 238.10K |
| 2026-06-01 | KRW 3,755.00 | -7.97% | KRW 3,930.00 | KRW 3,995.00 | KRW 3,540.00 | 391.10K |
| 2026-05-29 | KRW 4,080.00 | -4.23% | KRW 4,360.00 | KRW 4,420.00 | KRW 3,930.00 | 285.48K |
| 2026-05-28 | KRW 4,260.00 | -7.49% | KRW 4,600.00 | KRW 4,625.00 | KRW 4,170.00 | 366.89K |
| 2026-05-27 | KRW 4,605.00 | -10.06% | KRW 5,050.00 | KRW 5,280.00 | KRW 4,605.00 | 376.87K |
| 2026-05-26 | KRW 5,120.00 | -2.29% | KRW 5,420.00 | KRW 5,460.00 | KRW 5,040.00 | 420.63K |
| 2026-05-22 | KRW 5,240.00 | +12.09% | KRW 5,880.00 | KRW 6,070.00 | KRW 5,090.00 | 1.89M |