SAWNICS Inc. (KOSDAQ:088280)
South Korea · Delayed Price · Currency is KRW 3,485.00
+360.00 (11.52%)
At close: Apr 1, 2026
SAWNICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 3,340.00 | 3,965.00 | 3,220.00 | 3,485.00 | 3,485.00 | 11.52% | 2,352,701 |
| Mar 31, 2026 | 3,595.00 | 3,930.00 | 3,030.00 | 3,125.00 | 3,125.00 | -12.95% | 1,568,796 |
| Mar 30, 2026 | 3,975.00 | 4,290.00 | 3,560.00 | 3,590.00 | 3,590.00 | -11.25% | 2,555,863 |
| Mar 27, 2026 | 3,470.00 | 4,650.00 | 3,380.00 | 4,045.00 | 4,045.00 | 12.99% | 7,277,628 |
| Mar 26, 2026 | 4,300.00 | 4,430.00 | 3,575.00 | 3,580.00 | 3,580.00 | -9.37% | 3,038,008 |
| Mar 25, 2026 | 3,800.00 | 3,950.00 | 3,585.00 | 3,950.00 | 3,950.00 | 29.93% | 1,823,326 |
| Mar 24, 2026 | 2,565.00 | 3,240.00 | 2,470.00 | 3,040.00 | 3,040.00 | 19.22% | 1,938,056 |
| Mar 23, 2026 | 2,575.00 | 2,770.00 | 2,430.00 | 2,550.00 | 2,550.00 | -1.16% | 335,956 |
| Mar 20, 2026 | 2,495.00 | 2,800.00 | 2,480.00 | 2,580.00 | 2,580.00 | 3.41% | 564,424 |
| Mar 19, 2026 | 2,480.00 | 2,680.00 | 2,415.00 | 2,495.00 | 2,495.00 | 0.60% | 198,995 |
| Mar 18, 2026 | 2,595.00 | 2,675.00 | 2,400.00 | 2,480.00 | 2,480.00 | -4.25% | 259,764 |
| Mar 17, 2026 | 2,800.00 | 2,935.00 | 2,525.00 | 2,590.00 | 2,590.00 | 0.19% | 1,083,736 |
| Mar 16, 2026 | 2,315.00 | 2,635.00 | 2,100.00 | 2,585.00 | 2,585.00 | 12.64% | 1,320,189 |
| Mar 13, 2026 | 2,250.00 | 2,330.00 | 2,140.00 | 2,295.00 | 2,295.00 | 3.85% | 190,320 |
| Mar 12, 2026 | 2,160.00 | 2,260.00 | 2,155.00 | 2,210.00 | 2,210.00 | 2.31% | 200,809 |
| Mar 11, 2026 | 2,025.00 | 2,280.00 | 2,025.00 | 2,160.00 | 2,160.00 | 6.93% | 387,132 |
| Mar 10, 2026 | 2,050.00 | 2,100.00 | 2,015.00 | 2,020.00 | 2,020.00 | -0.25% | 58,547 |
| Mar 9, 2026 | 2,015.00 | 2,050.00 | 1,911.00 | 2,025.00 | 2,025.00 | -0.25% | 87,278 |
| Mar 6, 2026 | 2,120.00 | 2,120.00 | 1,930.00 | 2,030.00 | 2,030.00 | 1.00% | 116,459 |
| Mar 5, 2026 | 2,030.00 | 2,030.00 | 1,943.00 | 2,010.00 | 2,010.00 | 6.69% | 106,750 |
| Mar 4, 2026 | 1,977.00 | 2,390.00 | 1,858.00 | 1,884.00 | 1,884.00 | -6.73% | 1,453,666 |
| Mar 3, 2026 | 2,010.00 | 2,185.00 | 1,987.00 | 2,020.00 | 2,020.00 | 0.50% | 150,183 |
| Feb 27, 2026 | 2,320.00 | 2,400.00 | 1,996.00 | 2,010.00 | 2,010.00 | -2.43% | 415,085 |
| Feb 26, 2026 | 1,986.00 | 2,060.00 | 1,986.00 | 2,060.00 | 2,060.00 | 3.73% | 56,785 |
| Feb 25, 2026 | 2,070.00 | 2,070.00 | 1,953.00 | 1,986.00 | 1,986.00 | -1.44% | 78,767 |
| Feb 24, 2026 | 1,978.00 | 2,065.00 | 1,960.00 | 2,015.00 | 2,015.00 | 1.87% | 44,279 |
| Feb 23, 2026 | 2,030.00 | 2,030.00 | 1,961.00 | 1,978.00 | 1,978.00 | -0.20% | 33,331 |
| Feb 20, 2026 | 2,015.00 | 2,042.00 | 1,961.00 | 1,982.00 | 1,982.00 | -1.88% | 64,522 |
| Feb 19, 2026 | 1,999.00 | 2,070.00 | 1,950.00 | 2,020.00 | 2,020.00 | 3.06% | 64,921 |
| Feb 13, 2026 | 2,120.00 | 2,125.00 | 1,947.00 | 1,960.00 | 1,960.00 | -7.55% | 161,189 |
| Feb 12, 2026 | 2,120.00 | 2,165.00 | 2,040.00 | 2,120.00 | 2,120.00 | - | 114,996 |
| Feb 11, 2026 | 2,040.00 | 2,155.00 | 1,942.00 | 2,120.00 | 2,120.00 | 5.74% | 231,752 |
| Feb 10, 2026 | 1,964.00 | 2,035.00 | 1,942.00 | 2,005.00 | 2,005.00 | 4.16% | 171,084 |
| Feb 9, 2026 | 2,010.00 | 2,015.00 | 1,915.00 | 1,925.00 | 1,925.00 | -3.27% | 234,938 |
| Feb 6, 2026 | 1,974.00 | 2,020.00 | 1,930.00 | 1,990.00 | 1,990.00 | -2.45% | 253,645 |
| Feb 5, 2026 | 2,070.00 | 2,150.00 | 1,992.00 | 2,040.00 | 2,040.00 | -10.92% | 1,693,548 |
| Feb 4, 2026 | 1,814.00 | 2,290.00 | 1,800.00 | 2,290.00 | 2,290.00 | 29.89% | 1,193,050 |
| Feb 3, 2026 | 1,758.00 | 1,798.00 | 1,738.00 | 1,763.00 | 1,763.00 | 0.17% | 24,481 |
| Feb 2, 2026 | 1,777.00 | 1,799.00 | 1,756.00 | 1,760.00 | 1,760.00 | -0.96% | 62,766 |
| Jan 30, 2026 | 1,813.00 | 1,813.00 | 1,770.00 | 1,777.00 | 1,777.00 | -1.99% | 127,660 |
| Jan 29, 2026 | 1,791.00 | 1,845.00 | 1,761.00 | 1,813.00 | 1,813.00 | 1.23% | 54,996 |
| Jan 28, 2026 | 1,862.00 | 1,862.00 | 1,771.00 | 1,791.00 | 1,791.00 | -0.94% | 68,177 |
| Jan 27, 2026 | 1,930.00 | 1,930.00 | 1,800.00 | 1,808.00 | 1,808.00 | -3.06% | 86,757 |
| Jan 26, 2026 | 1,793.00 | 1,900.00 | 1,793.00 | 1,865.00 | 1,865.00 | 4.02% | 49,525 |
| Jan 23, 2026 | 1,892.00 | 1,892.00 | 1,772.00 | 1,793.00 | 1,793.00 | -2.45% | 102,145 |
| Jan 22, 2026 | 1,835.00 | 1,898.00 | 1,813.00 | 1,838.00 | 1,838.00 | -0.11% | 35,954 |
| Jan 21, 2026 | 1,896.00 | 1,896.00 | 1,770.00 | 1,840.00 | 1,840.00 | -2.95% | 65,640 |
| Jan 20, 2026 | 1,889.00 | 1,936.00 | 1,764.00 | 1,896.00 | 1,896.00 | 0.37% | 69,447 |
| Jan 19, 2026 | 1,735.00 | 1,929.00 | 1,723.00 | 1,889.00 | 1,889.00 | 8.94% | 224,813 |
| Jan 16, 2026 | 1,778.00 | 1,778.00 | 1,728.00 | 1,734.00 | 1,734.00 | -0.97% | 22,921 |