S2W Inc. 488280
KRX · South Korea · Technology Services
KRW 15,360.00+430.00 (+2.88%)
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 15,360.00 | +2.88% | KRW 14,990.00 | KRW 15,680.00 | KRW 14,850.00 | 1.93M |
| 2026-10-01 | KRW 14,930.00 | +0.81% | KRW 14,660.00 | KRW 15,240.00 | KRW 14,400.00 | 377.64K |
| 2026-09-30 | KRW 14,810.00 | -4.45% | KRW 15,210.00 | KRW 15,580.00 | KRW 14,780.00 | 504.91K |
| 2026-09-29 | KRW 15,500.00 | +2.58% | KRW 15,500.00 | KRW 15,880.00 | KRW 15,310.00 | 606.21K |
| 2026-09-28 | KRW 15,110.00 | -4.79% | KRW 15,310.00 | KRW 15,880.00 | KRW 15,080.00 | 370.44K |
| 2026-09-23 | KRW 15,870.00 | +9.30% | KRW 15,500.00 | KRW 15,950.00 | KRW 15,230.00 | 917.27K |
| 2026-09-22 | KRW 14,520.00 | +4.76% | KRW 14,030.00 | KRW 14,590.00 | KRW 13,800.00 | 1.05M |
| 2026-09-21 | KRW 13,860.00 | -4.08% | KRW 14,380.00 | KRW 14,500.00 | KRW 13,700.00 | 352.90K |
| 2026-09-18 | KRW 14,450.00 | +0.28% | KRW 14,590.00 | KRW 14,770.00 | KRW 14,410.00 | 240.81K |
| 2026-09-17 | KRW 14,410.00 | +0.35% | KRW 14,490.00 | KRW 14,740.00 | KRW 14,160.00 | 427.75K |
| 2026-09-16 | KRW 14,360.00 | -6.39% | KRW 14,810.00 | KRW 15,120.00 | KRW 14,260.00 | 459.54K |
| 2026-09-15 | KRW 15,340.00 | -0.20% | KRW 15,930.00 | KRW 15,940.00 | KRW 14,340.00 | 892.20K |
| 2026-09-14 | KRW 15,370.00 | +3.50% | KRW 16,580.00 | KRW 17,440.00 | KRW 14,690.00 | 2.70M |
| 2026-09-11 | KRW 14,850.00 | +26.38% | KRW 14,280.00 | KRW 15,250.00 | KRW 13,190.00 | 3.41M |
| 2026-09-10 | KRW 11,750.00 | +11.90% | KRW 10,900.00 | KRW 11,830.00 | KRW 10,610.00 | 897.57K |
| 2026-09-09 | KRW 10,500.00 | +7.91% | KRW 10,320.00 | KRW 10,500.00 | KRW 10,020.00 | 185.70K |
| 2026-09-08 | KRW 9,730.00 | +1.35% | KRW 9,770.00 | KRW 10,030.00 | KRW 9,690.00 | 77.73K |
| 2026-09-07 | KRW 9,600.00 | -1.23% | KRW 9,740.00 | KRW 9,750.00 | KRW 9,540.00 | 40.51K |
| 2026-09-04 | KRW 9,720.00 | +4.97% | KRW 9,410.00 | KRW 9,780.00 | KRW 9,410.00 | 49.49K |
| 2026-09-03 | KRW 9,260.00 | -5.12% | KRW 9,740.00 | KRW 9,890.00 | KRW 9,120.00 | 95.32K |
| 2026-09-02 | KRW 9,760.00 | -4.41% | KRW 9,880.00 | KRW 10,060.00 | KRW 9,630.00 | 53.25K |
| 2026-09-01 | KRW 10,210.00 | -2.02% | KRW 10,310.00 | KRW 10,320.00 | KRW 10,050.00 | 36.89K |
| 2026-08-31 | KRW 10,420.00 | -0.19% | KRW 10,090.00 | KRW 10,420.00 | KRW 9,750.00 | 64.01K |
| 2026-08-28 | KRW 10,440.00 | -3.42% | KRW 11,350.00 | KRW 11,390.00 | KRW 10,400.00 | 266.43K |
| 2026-08-27 | KRW 10,810.00 | +10.87% | KRW 10,700.00 | KRW 11,110.00 | KRW 10,560.00 | 321.39K |
| 2026-08-26 | KRW 9,750.00 | -1.32% | KRW 9,800.00 | KRW 9,930.00 | KRW 9,550.00 | 34.06K |
| 2026-08-25 | KRW 9,880.00 | +1.96% | KRW 9,650.00 | KRW 10,090.00 | KRW 8,770.00 | 44.97K |
| 2026-08-24 | KRW 9,690.00 | -2.12% | KRW 9,960.00 | KRW 9,970.00 | KRW 9,690.00 | 35.90K |
| 2026-08-21 | KRW 9,900.00 | -4.99% | KRW 10,550.00 | KRW 10,550.00 | KRW 9,800.00 | 60.11K |
| 2026-08-20 | KRW 10,420.00 | +3.27% | KRW 10,210.00 | KRW 10,810.00 | KRW 10,150.00 | 71.48K |
| 2026-08-19 | KRW 10,090.00 | -5.44% | KRW 9,980.00 | KRW 10,360.00 | KRW 9,910.00 | 31.16K |
| 2026-08-18 | KRW 10,670.00 | -7.54% | KRW 11,250.00 | KRW 11,250.00 | KRW 10,490.00 | 72.37K |
| 2026-08-14 | KRW 11,540.00 | +0.96% | KRW 11,520.00 | KRW 11,710.00 | KRW 11,300.00 | 73.79K |
| 2026-08-13 | KRW 11,430.00 | +0.26% | KRW 11,510.00 | KRW 11,670.00 | KRW 11,240.00 | 81.11K |
| 2026-08-12 | KRW 11,400.00 | -0.61% | KRW 11,490.00 | KRW 11,610.00 | KRW 11,070.00 | 58.76K |
| 2026-08-11 | KRW 11,470.00 | -1.97% | KRW 11,310.00 | KRW 11,630.00 | KRW 11,020.00 | 82.33K |
| 2026-08-10 | KRW 11,700.00 | +5.69% | KRW 11,500.00 | KRW 11,700.00 | KRW 11,230.00 | 135.78K |
| 2026-08-07 | KRW 11,070.00 | +1.84% | KRW 11,400.00 | KRW 11,430.00 | KRW 10,900.00 | 157.68K |
| 2026-08-06 | KRW 10,870.00 | -3.29% | KRW 11,150.00 | KRW 11,300.00 | KRW 10,690.00 | 81.19K |
| 2026-08-05 | KRW 11,240.00 | +1.35% | KRW 11,100.00 | KRW 11,270.00 | KRW 10,690.00 | 119.72K |
| 2026-08-04 | KRW 11,090.00 | +16.98% | KRW 10,970.00 | KRW 11,190.00 | KRW 10,250.00 | 346.77K |
| 2026-08-03 | KRW 9,480.00 | +3.61% | KRW 8,990.00 | KRW 9,740.00 | KRW 8,710.00 | 63.03K |
| 2026-07-31 | KRW 9,150.00 | +14.23% | KRW 8,210.00 | KRW 9,220.00 | KRW 8,210.00 | 142.85K |
| 2026-07-30 | KRW 8,010.00 | -5.43% | KRW 8,100.00 | KRW 8,540.00 | KRW 8,010.00 | 93.84K |
| 2026-07-29 | KRW 8,470.00 | -17.04% | KRW 9,650.00 | KRW 9,650.00 | KRW 8,130.00 | 229.71K |
| 2026-07-28 | KRW 10,210.00 | +4.83% | KRW 10,500.00 | KRW 10,590.00 | KRW 9,280.00 | 270.00K |
| 2026-07-27 | KRW 9,740.00 | +6.22% | KRW 9,580.00 | KRW 10,230.00 | KRW 9,340.00 | 47.15K |
| 2026-07-24 | KRW 9,170.00 | -7.93% | KRW 9,880.00 | KRW 9,880.00 | KRW 9,140.00 | 27.54K |
| 2026-07-23 | KRW 9,960.00 | +6.98% | KRW 9,520.00 | KRW 10,090.00 | KRW 9,520.00 | 39.88K |
| 2026-07-22 | KRW 9,310.00 | +0.65% | KRW 9,470.00 | KRW 9,740.00 | KRW 9,100.00 | 28.26K |
| 2026-07-21 | KRW 9,250.00 | +3.01% | KRW 8,830.00 | KRW 9,450.00 | KRW 8,570.00 | 34.20K |
| 2026-07-20 | KRW 8,980.00 | -5.97% | KRW 9,060.00 | KRW 9,330.00 | KRW 8,800.00 | 40.58K |
| 2026-07-16 | KRW 9,550.00 | -3.34% | KRW 10,040.00 | KRW 10,040.00 | KRW 9,430.00 | 36.19K |
| 2026-07-15 | KRW 9,880.00 | +5.67% | KRW 9,500.00 | KRW 10,090.00 | KRW 9,500.00 | 25.10K |
| 2026-07-14 | KRW 9,350.00 | -2.30% | KRW 9,190.00 | KRW 10,090.00 | KRW 8,810.00 | 67.46K |
| 2026-07-13 | KRW 9,570.00 | -6.54% | KRW 10,230.00 | KRW 11,100.00 | KRW 9,500.00 | 44.25K |
| 2026-07-10 | KRW 10,240.00 | +7.23% | KRW 9,600.00 | KRW 10,390.00 | KRW 9,600.00 | 34.70K |
| 2026-07-09 | KRW 9,550.00 | +0.53% | KRW 9,310.00 | KRW 9,890.00 | KRW 9,220.00 | 44.15K |
| 2026-07-08 | KRW 9,500.00 | -7.59% | KRW 9,980.00 | KRW 10,210.00 | KRW 9,470.00 | 64.27K |
| 2026-07-07 | KRW 10,280.00 | -3.20% | KRW 10,330.00 | KRW 10,880.00 | KRW 9,780.00 | 40.91K |
| 2026-07-06 | KRW 10,620.00 | -2.57% | KRW 10,900.00 | KRW 11,010.00 | KRW 10,320.00 | 52.93K |
| 2026-07-03 | KRW 10,900.00 | -0.73% | KRW 10,990.00 | KRW 11,070.00 | KRW 10,180.00 | 56.49K |
| 2026-07-02 | KRW 10,980.00 | -7.34% | KRW 12,540.00 | KRW 12,550.00 | KRW 10,760.00 | 122.31K |
| 2026-07-01 | KRW 11,850.00 | +2.51% | KRW 11,720.00 | KRW 12,000.00 | KRW 11,260.00 | 69.76K |
| 2026-06-30 | KRW 11,560.00 | -3.59% | KRW 11,910.00 | KRW 12,150.00 | KRW 11,520.00 | 43.14K |
| 2026-06-29 | KRW 11,990.00 | +9.70% | KRW 10,710.00 | KRW 11,990.00 | KRW 10,710.00 | 88.88K |
| 2026-06-26 | KRW 10,930.00 | -13.94% | KRW 12,310.00 | KRW 12,500.00 | KRW 10,640.00 | 206.68K |
| 2026-06-25 | KRW 12,700.00 | -7.30% | KRW 13,700.00 | KRW 13,800.00 | KRW 12,700.00 | 122.19K |
| 2026-06-24 | KRW 13,700.00 | -2.21% | KRW 13,510.00 | KRW 14,090.00 | KRW 13,300.00 | 101.87K |
| 2026-06-23 | KRW 14,010.00 | +1.82% | KRW 15,200.00 | KRW 15,200.00 | KRW 13,760.00 | 253.51K |
| 2026-06-22 | KRW 13,760.00 | -6.90% | KRW 14,740.00 | KRW 14,740.00 | KRW 13,700.00 | 122.46K |
| 2026-06-19 | KRW 14,780.00 | -9.16% | KRW 15,750.00 | KRW 16,800.00 | KRW 14,300.00 | 218.39K |
| 2026-06-18 | KRW 16,270.00 | +3.70% | KRW 15,840.00 | KRW 17,610.00 | KRW 15,840.00 | 276.35K |
| 2026-06-17 | KRW 15,690.00 | +1.23% | KRW 15,410.00 | KRW 15,940.00 | KRW 15,110.00 | 56.89K |
| 2026-06-16 | KRW 15,500.00 | -4.62% | KRW 16,260.00 | KRW 16,440.00 | KRW 15,500.00 | 66.04K |
| 2026-06-15 | KRW 16,250.00 | +2.59% | KRW 16,330.00 | KRW 16,400.00 | KRW 15,790.00 | 55.31K |
| 2026-06-12 | KRW 15,840.00 | +5.18% | KRW 16,890.00 | KRW 16,900.00 | KRW 15,820.00 | 114.09K |
| 2026-06-11 | KRW 15,060.00 | +2.10% | KRW 14,150.00 | KRW 15,080.00 | KRW 14,000.00 | 104.35K |
| 2026-06-10 | KRW 14,750.00 | -7.81% | KRW 15,470.00 | KRW 15,860.00 | KRW 14,570.00 | 146.92K |
| 2026-06-09 | KRW 16,000.00 | +4.17% | KRW 15,800.00 | KRW 16,720.00 | KRW 15,720.00 | 136.85K |
| 2026-06-08 | KRW 15,360.00 | -19.67% | KRW 16,010.00 | KRW 16,450.00 | KRW 15,290.00 | 264.36K |
| 2026-06-05 | KRW 19,120.00 | +10.97% | KRW 21,000.00 | KRW 21,600.00 | KRW 18,850.00 | 505.97K |
| 2026-06-04 | KRW 17,230.00 | -2.98% | KRW 16,980.00 | KRW 18,540.00 | KRW 16,980.00 | 146.34K |
| 2026-06-02 | KRW 17,760.00 | -6.67% | KRW 18,050.00 | KRW 18,540.00 | KRW 17,170.00 | 174.27K |
| 2026-06-01 | KRW 19,030.00 | -7.40% | KRW 21,100.00 | KRW 21,400.00 | KRW 19,020.00 | 201.11K |
| 2026-05-29 | KRW 20,550.00 | -10.65% | KRW 23,250.00 | KRW 23,550.00 | KRW 20,300.00 | 225.49K |
| 2026-05-28 | KRW 23,000.00 | -8.37% | KRW 24,900.00 | KRW 24,900.00 | KRW 22,150.00 | 214.46K |
| 2026-05-27 | KRW 25,100.00 | -9.39% | KRW 26,450.00 | KRW 26,500.00 | KRW 24,850.00 | 316.68K |
| 2026-05-26 | KRW 27,700.00 | +9.49% | KRW 26,500.00 | KRW 27,800.00 | KRW 26,150.00 | 515.56K |
| 2026-05-22 | KRW 25,300.00 | +7.66% | KRW 26,050.00 | KRW 26,150.00 | KRW 24,500.00 | 296.31K |