S & W Corporation 103230
KRX · South Korea · Producer Manufacturing
KRW 1,402.00-41.00 (-2.84%)
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 1,402.00 | -2.84% | KRW 1,443.00 | KRW 1,467.00 | KRW 1,387.00 | 89.01K |
| 2026-10-01 | KRW 1,443.00 | -17.35% | KRW 1,550.00 | KRW 1,689.00 | KRW 1,287.00 | 590.52K |
| 2026-09-30 | KRW 1,746.00 | -11.10% | KRW 1,964.00 | KRW 1,964.00 | KRW 1,700.00 | 102.86K |
| 2026-09-29 | KRW 1,964.00 | -4.89% | KRW 2,055.00 | KRW 2,055.00 | KRW 1,950.00 | 34.90K |
| 2026-09-28 | KRW 2,065.00 | -3.50% | KRW 2,140.00 | KRW 2,140.00 | KRW 2,005.00 | 32.99K |
| 2026-09-23 | KRW 2,140.00 | -4.04% | KRW 2,245.00 | KRW 2,355.00 | KRW 2,090.00 | 31.05K |
| 2026-09-22 | KRW 2,230.00 | 0.00% | KRW 2,280.00 | KRW 2,280.00 | KRW 2,180.00 | 27.50K |
| 2026-09-21 | KRW 2,230.00 | -1.76% | KRW 2,265.00 | KRW 2,280.00 | KRW 2,170.00 | 14.54K |
| 2026-09-18 | KRW 2,270.00 | -1.09% | KRW 2,400.00 | KRW 2,400.00 | KRW 2,260.00 | 26.64K |
| 2026-09-17 | KRW 2,295.00 | -0.22% | KRW 2,285.00 | KRW 2,310.00 | KRW 2,250.00 | 9.96K |
| 2026-09-16 | KRW 2,300.00 | -0.86% | KRW 2,290.00 | KRW 2,330.00 | KRW 2,245.00 | 21.44K |
| 2026-09-15 | KRW 2,320.00 | 0.00% | KRW 2,215.00 | KRW 2,345.00 | KRW 2,215.00 | 8.61K |
| 2026-09-14 | KRW 2,320.00 | -0.64% | KRW 2,330.00 | KRW 2,390.00 | KRW 2,245.00 | 11.39K |
| 2026-09-11 | KRW 2,335.00 | +0.65% | KRW 2,310.00 | KRW 2,335.00 | KRW 2,265.00 | 7.75K |
| 2026-09-10 | KRW 2,320.00 | -2.93% | KRW 2,350.00 | KRW 2,360.00 | KRW 2,270.00 | 11.31K |
| 2026-09-09 | KRW 2,390.00 | +0.84% | KRW 2,305.00 | KRW 2,420.00 | KRW 2,285.00 | 34.98K |
| 2026-09-08 | KRW 2,370.00 | +5.33% | KRW 2,260.00 | KRW 2,535.00 | KRW 2,260.00 | 175.64K |
| 2026-09-07 | KRW 2,250.00 | -2.39% | KRW 2,300.00 | KRW 2,345.00 | KRW 2,200.00 | 83.25K |
| 2026-09-04 | KRW 2,305.00 | 0.00% | KRW 2,330.00 | KRW 2,360.00 | KRW 2,270.00 | 8.32K |
| 2026-09-03 | KRW 2,305.00 | -1.07% | KRW 2,305.00 | KRW 2,385.00 | KRW 2,290.00 | 14.01K |
| 2026-09-02 | KRW 2,330.00 | -5.67% | KRW 2,425.00 | KRW 2,475.00 | KRW 2,330.00 | 24.91K |
| 2026-09-01 | KRW 2,470.00 | +1.23% | KRW 2,475.00 | KRW 2,500.00 | KRW 2,300.00 | 41.60K |
| 2026-08-31 | KRW 2,440.00 | +2.95% | KRW 2,330.00 | KRW 2,480.00 | KRW 2,305.00 | 63.26K |
| 2026-08-28 | KRW 2,370.00 | -2.07% | KRW 2,420.00 | KRW 2,480.00 | KRW 2,315.00 | 17.84K |
| 2026-08-27 | KRW 2,420.00 | -1.63% | KRW 2,500.00 | KRW 2,500.00 | KRW 2,375.00 | 20.12K |
| 2026-08-26 | KRW 2,460.00 | +1.86% | KRW 2,420.00 | KRW 2,550.00 | KRW 2,350.00 | 101.58K |
| 2026-08-25 | KRW 2,415.00 | +4.09% | KRW 2,315.00 | KRW 2,430.00 | KRW 2,255.00 | 46.28K |
| 2026-08-24 | KRW 2,320.00 | -0.22% | KRW 2,345.00 | KRW 2,385.00 | KRW 2,200.00 | 63.27K |
| 2026-08-21 | KRW 2,325.00 | -4.32% | KRW 2,430.00 | KRW 2,430.00 | KRW 2,285.00 | 62.29K |
| 2026-08-20 | KRW 2,430.00 | +9.21% | KRW 2,210.00 | KRW 2,625.00 | KRW 2,150.00 | 284.55K |
| 2026-08-19 | KRW 2,225.00 | +6.71% | KRW 2,010.00 | KRW 2,300.00 | KRW 1,995.00 | 55.50K |
| 2026-08-18 | KRW 2,085.00 | -6.71% | KRW 2,235.00 | KRW 2,235.00 | KRW 2,065.00 | 67.76K |
| 2026-08-14 | KRW 2,235.00 | 0.00% | KRW 2,235.00 | KRW 2,275.00 | KRW 2,190.00 | 27.13K |
| 2026-08-13 | KRW 2,235.00 | -12.01% | KRW 2,420.00 | KRW 2,555.00 | KRW 2,180.00 | 198.85K |
| 2026-08-12 | KRW 2,540.00 | +0.79% | KRW 2,520.00 | KRW 2,560.00 | KRW 2,445.00 | 34.42K |
| 2026-08-11 | KRW 2,520.00 | -4.73% | KRW 2,660.00 | KRW 2,660.00 | KRW 2,520.00 | 15.78K |
| 2026-08-10 | KRW 2,645.00 | +2.12% | KRW 2,570.00 | KRW 2,670.00 | KRW 2,545.00 | 17.83K |
| 2026-08-07 | KRW 2,590.00 | -3.18% | KRW 2,680.00 | KRW 2,690.00 | KRW 2,580.00 | 6.71K |
| 2026-08-06 | KRW 2,675.00 | +3.48% | KRW 2,585.00 | KRW 2,675.00 | KRW 2,570.00 | 13.30K |
| 2026-08-05 | KRW 2,585.00 | +10.00% | KRW 2,390.00 | KRW 2,590.00 | KRW 2,355.00 | 25.86K |
| 2026-08-04 | KRW 2,350.00 | -2.08% | KRW 2,410.00 | KRW 2,460.00 | KRW 2,320.00 | 15.56K |
| 2026-08-03 | KRW 2,400.00 | -0.41% | KRW 2,430.00 | KRW 2,430.00 | KRW 2,370.00 | 4.74K |
| 2026-07-31 | KRW 2,410.00 | +2.34% | KRW 2,340.00 | KRW 2,415.00 | KRW 2,200.00 | 23.53K |
| 2026-07-30 | KRW 2,355.00 | -1.05% | KRW 2,330.00 | KRW 2,375.00 | KRW 2,235.00 | 14.82K |
| 2026-07-29 | KRW 2,380.00 | -2.46% | KRW 2,450.00 | KRW 2,475.00 | KRW 2,300.00 | 14.84K |
| 2026-07-28 | KRW 2,440.00 | -8.96% | KRW 2,680.00 | KRW 2,680.00 | KRW 2,315.00 | 34.25K |
| 2026-07-27 | KRW 2,680.00 | +5.10% | KRW 2,600.00 | KRW 2,850.00 | KRW 2,580.00 | 47.40K |
| 2026-07-24 | KRW 2,550.00 | +7.14% | KRW 2,400.00 | KRW 2,575.00 | KRW 2,375.00 | 63.87K |
| 2026-07-23 | KRW 2,380.00 | +0.85% | KRW 2,380.00 | KRW 2,390.00 | KRW 2,335.00 | 27.74K |
| 2026-07-22 | KRW 2,360.00 | -2.48% | KRW 2,420.00 | KRW 2,440.00 | KRW 2,265.00 | 14.84K |
| 2026-07-21 | KRW 2,420.00 | -3.01% | KRW 2,475.00 | KRW 2,555.00 | KRW 2,350.00 | 5.41K |
| 2026-07-20 | KRW 2,495.00 | -3.67% | KRW 2,565.00 | KRW 2,660.00 | KRW 2,440.00 | 15.27K |
| 2026-07-16 | KRW 2,590.00 | +1.37% | KRW 2,610.00 | KRW 2,615.00 | KRW 2,545.00 | 5.62K |
| 2026-07-15 | KRW 2,555.00 | +2.61% | KRW 2,505.00 | KRW 2,600.00 | KRW 2,485.00 | 4.70K |
| 2026-07-14 | KRW 2,490.00 | -3.68% | KRW 2,585.00 | KRW 2,585.00 | KRW 2,480.00 | 13.52K |
| 2026-07-13 | KRW 2,585.00 | -1.90% | KRW 2,605.00 | KRW 2,635.00 | KRW 2,475.00 | 13.10K |
| 2026-07-10 | KRW 2,635.00 | +0.96% | KRW 2,605.00 | KRW 2,650.00 | KRW 2,560.00 | 13.97K |
| 2026-07-09 | KRW 2,610.00 | -0.38% | KRW 2,595.00 | KRW 2,690.00 | KRW 2,520.00 | 10.79K |
| 2026-07-08 | KRW 2,620.00 | -4.03% | KRW 2,720.00 | KRW 2,760.00 | KRW 2,565.00 | 46.06K |
| 2026-07-07 | KRW 2,730.00 | +0.55% | KRW 2,695.00 | KRW 2,795.00 | KRW 2,640.00 | 26.15K |
| 2026-07-06 | KRW 2,715.00 | +4.83% | KRW 2,600.00 | KRW 2,725.00 | KRW 2,550.00 | 25.82K |
| 2026-07-03 | KRW 2,590.00 | +0.97% | KRW 2,600.00 | KRW 2,600.00 | KRW 2,485.00 | 13.23K |
| 2026-07-02 | KRW 2,565.00 | +2.81% | KRW 2,565.00 | KRW 2,580.00 | KRW 2,430.00 | 15.68K |
| 2026-07-01 | KRW 2,495.00 | +5.72% | KRW 2,345.00 | KRW 2,495.00 | KRW 2,280.00 | 21.74K |
| 2026-06-30 | KRW 2,360.00 | +0.43% | KRW 2,350.00 | KRW 2,400.00 | KRW 2,295.00 | 15.14K |
| 2026-06-29 | KRW 2,350.00 | +7.06% | KRW 2,180.00 | KRW 2,350.00 | KRW 2,140.00 | 13.04K |
| 2026-06-26 | KRW 2,195.00 | -5.59% | KRW 2,345.00 | KRW 2,345.00 | KRW 2,100.00 | 27.26K |
| 2026-06-25 | KRW 2,325.00 | -3.53% | KRW 2,410.00 | KRW 2,435.00 | KRW 2,255.00 | 32.97K |
| 2026-06-24 | KRW 2,410.00 | -2.43% | KRW 2,470.00 | KRW 2,500.00 | KRW 2,360.00 | 22.71K |
| 2026-06-23 | KRW 2,470.00 | -4.63% | KRW 2,515.00 | KRW 2,645.00 | KRW 2,345.00 | 34.20K |
| 2026-06-22 | KRW 2,590.00 | -4.07% | KRW 2,600.00 | KRW 2,685.00 | KRW 2,550.00 | 20.60K |
| 2026-06-19 | KRW 2,700.00 | -6.25% | KRW 2,875.00 | KRW 2,875.00 | KRW 2,700.00 | 14.76K |
| 2026-06-18 | KRW 2,880.00 | -4.00% | KRW 2,980.00 | KRW 2,980.00 | KRW 2,855.00 | 12.14K |
| 2026-06-17 | KRW 3,000.00 | +1.18% | KRW 2,965.00 | KRW 3,070.00 | KRW 2,885.00 | 7.76K |
| 2026-06-16 | KRW 2,965.00 | -0.34% | KRW 3,040.00 | KRW 3,040.00 | KRW 2,885.00 | 19.11K |
| 2026-06-15 | KRW 2,975.00 | +4.20% | KRW 2,890.00 | KRW 3,000.00 | KRW 2,860.00 | 31.28K |
| 2026-06-12 | KRW 2,855.00 | +4.58% | KRW 2,770.00 | KRW 2,855.00 | KRW 2,740.00 | 28.82K |
| 2026-06-11 | KRW 2,730.00 | +2.06% | KRW 2,655.00 | KRW 2,730.00 | KRW 2,490.00 | 51.85K |
| 2026-06-10 | KRW 2,675.00 | -2.19% | KRW 2,700.00 | KRW 2,720.00 | KRW 2,530.00 | 70 |
| 2026-06-09 | KRW 2,735.00 | -5.03% | KRW 2,880.00 | KRW 2,880.00 | KRW 2,680.00 | 47.70K |
| 2026-06-08 | KRW 2,880.00 | -2.37% | KRW 2,800.00 | KRW 2,900.00 | KRW 2,760.00 | 27.45K |
| 2026-06-05 | KRW 2,950.00 | -2.48% | KRW 3,025.00 | KRW 3,025.00 | KRW 2,830.00 | 87.05K |
| 2026-06-04 | KRW 3,025.00 | -5.02% | KRW 3,185.00 | KRW 3,185.00 | KRW 2,990.00 | 23.81K |
| 2026-06-02 | KRW 3,185.00 | -1.70% | KRW 3,150.00 | KRW 3,185.00 | KRW 2,950.00 | 43.36K |
| 2026-06-01 | KRW 3,240.00 | -2.70% | KRW 3,330.00 | KRW 3,330.00 | KRW 3,095.00 | 59.73K |
| 2026-05-29 | KRW 3,330.00 | +0.76% | KRW 3,350.00 | KRW 3,350.00 | KRW 3,170.00 | 36.41K |
| 2026-05-28 | KRW 3,305.00 | -3.64% | KRW 3,400.00 | KRW 3,450.00 | KRW 3,205.00 | 47.65K |
| 2026-05-27 | KRW 3,430.00 | -1.86% | KRW 3,490.00 | KRW 3,490.00 | KRW 3,345.00 | 38.95K |
| 2026-05-26 | KRW 3,495.00 | -0.85% | KRW 3,545.00 | KRW 3,560.00 | KRW 3,440.00 | 27.61K |
| 2026-05-22 | KRW 3,525.00 | -0.14% | KRW 3,500.00 | KRW 3,560.00 | KRW 3,450.00 | 29.55K |