SAWNICS Inc. (KOSDAQ:088280)
South Korea · Delayed Price · Currency is KRW 1,793.00
-45.00 (-2.45%)
At close: Jan 23, 2026
SAWNICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 1,734.00 | 1,768.00 | 1,717.00 | 1,751.00 | 1,751.00 | 0.98% | 28,209 |
| Jan 14, 2026 | 1,712.00 | 1,771.00 | 1,712.00 | 1,734.00 | 1,734.00 | 1.29% | 19,725 |
| Jan 13, 2026 | 1,745.00 | 1,745.00 | 1,710.00 | 1,712.00 | 1,712.00 | -2.51% | 43,863 |
| Jan 12, 2026 | 1,775.00 | 1,775.00 | 1,666.00 | 1,756.00 | 1,756.00 | -1.07% | 45,462 |
| Jan 9, 2026 | 1,814.00 | 1,815.00 | 1,750.00 | 1,775.00 | 1,775.00 | 0.06% | 43,883 |
| Jan 8, 2026 | 1,767.00 | 1,937.00 | 1,713.00 | 1,774.00 | 1,774.00 | 3.62% | 394,664 |
| Jan 7, 2026 | 1,731.00 | 1,734.00 | 1,705.00 | 1,712.00 | 1,712.00 | -1.10% | 31,394 |
| Jan 6, 2026 | 1,740.00 | 1,757.00 | 1,708.00 | 1,731.00 | 1,731.00 | 1.47% | 83,914 |
| Jan 5, 2026 | 1,700.00 | 1,735.00 | 1,668.00 | 1,706.00 | 1,706.00 | 1.79% | 92,206 |
| Jan 2, 2026 | 1,685.00 | 1,720.00 | 1,605.00 | 1,676.00 | 1,676.00 | -0.24% | 48,749 |
| Dec 30, 2025 | 1,690.00 | 1,697.00 | 1,650.00 | 1,680.00 | 1,680.00 | -0.59% | 48,564 |
| Dec 29, 2025 | 1,684.00 | 1,720.00 | 1,669.00 | 1,690.00 | 1,690.00 | 0.36% | 63,932 |
| Dec 26, 2025 | 1,727.00 | 1,727.00 | 1,658.00 | 1,684.00 | 1,684.00 | -1.86% | 85,742 |
| Dec 24, 2025 | 1,725.00 | 1,725.00 | 1,692.00 | 1,716.00 | 1,716.00 | -0.29% | 78,612 |
| Dec 23, 2025 | 1,758.00 | 1,800.00 | 1,720.00 | 1,721.00 | 1,721.00 | -1.09% | 77,057 |
| Dec 22, 2025 | 1,768.00 | 1,768.00 | 1,721.00 | 1,740.00 | 1,740.00 | -0.11% | 61,192 |
| Dec 19, 2025 | 1,783.00 | 1,795.00 | 1,739.00 | 1,742.00 | 1,742.00 | -3.17% | 72,526 |
| Dec 18, 2025 | 1,850.00 | 1,895.00 | 1,720.00 | 1,799.00 | 1,799.00 | -2.02% | 63,302 |
| Dec 17, 2025 | 1,836.00 | 1,872.00 | 1,836.00 | 1,836.00 | 1,836.00 | - | 58,120 |
| Dec 16, 2025 | 1,867.00 | 1,900.00 | 1,836.00 | 1,836.00 | 1,836.00 | -1.34% | 96,709 |
| Dec 15, 2025 | 1,893.00 | 1,896.00 | 1,850.00 | 1,861.00 | 1,861.00 | -1.69% | 83,132 |
| Dec 12, 2025 | 1,992.00 | 1,998.00 | 1,865.00 | 1,893.00 | 1,893.00 | -3.17% | 146,544 |
| Dec 11, 2025 | 1,910.00 | 2,395.00 | 1,858.00 | 1,955.00 | 1,955.00 | 3.82% | 1,043,985 |
| Dec 10, 2025 | 1,888.00 | 1,897.00 | 1,858.00 | 1,883.00 | 1,883.00 | -0.26% | 30,068 |
| Dec 9, 2025 | 1,904.00 | 1,928.00 | 1,885.00 | 1,888.00 | 1,888.00 | -0.84% | 33,653 |
| Dec 8, 2025 | 1,940.00 | 1,943.00 | 1,903.00 | 1,904.00 | 1,904.00 | -1.60% | 35,231 |
| Dec 5, 2025 | 1,945.00 | 1,947.00 | 1,902.00 | 1,935.00 | 1,935.00 | -0.51% | 68,750 |
| Dec 4, 2025 | 1,989.00 | 2,000.00 | 1,915.00 | 1,945.00 | 1,945.00 | -2.02% | 145,058 |
| Dec 3, 2025 | 1,991.00 | 1,998.00 | 1,970.00 | 1,985.00 | 1,985.00 | -0.30% | 17,219 |
| Dec 2, 2025 | 1,988.00 | 2,025.00 | 1,940.00 | 1,991.00 | 1,991.00 | 0.20% | 29,815 |
| Dec 1, 2025 | 2,045.00 | 2,045.00 | 1,980.00 | 1,987.00 | 1,987.00 | -1.63% | 21,371 |
| Nov 28, 2025 | 2,005.00 | 2,030.00 | 1,965.00 | 2,020.00 | 2,020.00 | 0.75% | 11,675 |
| Nov 27, 2025 | 2,020.00 | 2,030.00 | 1,961.00 | 2,005.00 | 2,005.00 | - | 16,562 |
| Nov 26, 2025 | 1,995.00 | 2,040.00 | 1,980.00 | 2,005.00 | 2,005.00 | 0.50% | 6,200 |
| Nov 25, 2025 | 2,035.00 | 2,095.00 | 1,971.00 | 1,995.00 | 1,995.00 | - | 16,900 |
| Nov 24, 2025 | 2,080.00 | 2,085.00 | 1,955.00 | 1,995.00 | 1,995.00 | -2.44% | 26,704 |
| Nov 21, 2025 | 2,060.00 | 2,075.00 | 1,935.00 | 2,045.00 | 2,045.00 | -0.73% | 14,138 |
| Nov 20, 2025 | 2,065.00 | 2,150.00 | 2,035.00 | 2,060.00 | 2,060.00 | -0.96% | 21,065 |
| Nov 19, 2025 | 2,155.00 | 2,165.00 | 2,015.00 | 2,080.00 | 2,080.00 | -3.48% | 53,341 |
| Nov 18, 2025 | 2,220.00 | 2,220.00 | 2,150.00 | 2,155.00 | 2,155.00 | -2.49% | 41,634 |
| Nov 17, 2025 | 2,220.00 | 2,240.00 | 2,190.00 | 2,210.00 | 2,210.00 | 0.45% | 60,571 |
| Nov 14, 2025 | 2,200.00 | 2,215.00 | 2,125.00 | 2,200.00 | 2,200.00 | - | 36,307 |
| Nov 13, 2025 | 2,200.00 | 2,210.00 | 2,140.00 | 2,200.00 | 2,200.00 | - | 16,114 |
| Nov 12, 2025 | 2,200.00 | 2,230.00 | 2,080.00 | 2,200.00 | 2,200.00 | 1.85% | 31,543 |