Skip to main content
logo
SAWNICS Inc. (KOSDAQ:088280)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,100.00
+20.00 (0.96%)
Last updated: Nov 20, 2025, 2:47 PM KST

SAWNICS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20252,065.002,150.002,035.002,100.00-0.96%200,421
Nov 19, 20252,155.002,165.002,015.002,080.002,080.00-3.48%53,341
Nov 18, 20252,220.002,220.002,150.002,155.002,155.00-2.49%41,634
Nov 17, 20252,220.002,240.002,190.002,210.002,210.000.45%60,571
Nov 14, 20252,200.002,215.002,125.002,200.002,200.00-36,307
Nov 13, 20252,200.002,210.002,140.002,200.002,200.00-16,114
Nov 12, 20252,200.002,230.002,080.002,200.002,200.001.85%31,543
Nov 11, 20252,160.002,200.002,105.002,160.002,160.001.89%48,836
Nov 10, 20252,050.002,165.001,981.002,120.002,120.002.91%30,299
Nov 7, 20251,995.002,070.001,945.002,060.002,060.003.26%77,490
Nov 6, 20252,205.002,205.001,995.001,995.001,995.00-0.99%36,155
Nov 5, 20252,060.002,060.001,941.002,015.002,015.00-2.18%54,230
Nov 4, 20252,140.002,140.002,045.002,060.002,060.00-1.67%77,120
Nov 3, 20252,160.002,160.002,095.002,095.002,095.00-1.18%25,470
Oct 31, 20252,135.002,155.002,110.002,120.002,120.00-0.70%30,631
Oct 30, 20252,280.002,280.002,135.002,135.002,135.00-4.47%41,559
Oct 29, 20252,130.002,265.002,110.002,235.002,235.005.67%145,260
Oct 28, 20252,115.002,150.002,100.002,115.002,115.00-0.94%35,414
Oct 27, 20252,140.002,180.002,100.002,135.002,135.00-0.23%39,267
Oct 24, 20252,170.002,180.002,105.002,140.002,140.000.94%30,910
Oct 23, 20252,165.002,250.002,120.002,120.002,120.00-2.08%66,970
Oct 22, 20252,175.002,200.002,135.002,165.002,165.00-0.46%25,149
Oct 21, 20252,180.002,200.002,150.002,175.002,175.00-1.14%19,032
Oct 20, 20252,150.002,215.002,120.002,200.002,200.002.33%29,989
Oct 17, 20252,210.002,235.002,145.002,150.002,150.00-2.71%36,899
Oct 16, 20252,220.002,265.002,175.002,210.002,210.000.23%23,965
Oct 15, 20252,215.002,275.002,170.002,205.002,205.00-0.45%23,301
Oct 14, 20252,175.002,350.002,170.002,215.002,215.001.84%78,583
Oct 13, 20252,150.002,180.002,105.002,175.002,175.00-0.46%20,297
Oct 10, 20252,210.002,295.002,180.002,185.002,185.00-2.02%44,073
Oct 2, 20252,215.002,230.002,195.002,230.002,230.00-0.22%32,535
Oct 1, 20252,245.002,310.002,170.002,235.002,235.00-0.45%18,005
Sep 30, 20252,315.002,315.002,210.002,245.002,245.00-0.22%16,353
Sep 29, 20252,245.002,295.002,215.002,250.002,250.00-0.22%20,067
Sep 26, 20252,270.002,335.002,250.002,255.002,255.00-1.10%19,728
Sep 25, 20252,300.002,340.002,280.002,280.002,280.00-0.87%50,850
Sep 24, 20252,340.002,430.002,300.002,300.002,300.00-1.50%20,998
Sep 23, 20252,395.002,430.002,335.002,335.002,335.00-2.51%33,879
Sep 22, 20252,400.002,475.002,370.002,395.002,395.00-1.03%37,901
Sep 19, 20252,425.002,485.002,350.002,420.002,420.00-0.21%101,747
Sep 18, 20252,310.002,445.002,290.002,425.002,425.003.85%106,222
Sep 17, 20252,320.002,385.002,235.002,335.002,335.000.65%32,258
Sep 16, 20252,390.002,400.002,260.002,320.002,320.00-1.07%30,771
Sep 15, 20252,310.002,385.002,280.002,345.002,345.001.74%19,526
Sep 12, 20252,305.002,370.002,280.002,305.002,305.00-42,358
Sep 11, 20252,295.002,325.002,260.002,305.002,305.000.44%31,638
Sep 10, 20252,395.002,395.002,285.002,295.002,295.00-2.34%52,913
Sep 9, 20252,195.002,445.002,140.002,350.002,350.006.33%245,374
Sep 8, 20252,175.002,210.002,115.002,210.002,210.001.61%18,368
Sep 5, 20252,225.002,225.002,140.002,175.002,175.00-2.25%18,347