Skip to main content
logo
SAWNICS Inc. (KOSDAQ:088280)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,345.00
+10.00 (0.43%)
Last updated: Sep 18, 2025, 12:42 PM KST

SAWNICS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 4, 20252,150.002,245.002,150.002,225.002,225.003.49%26,767
Sep 3, 20252,175.002,240.002,110.002,150.002,150.00-1.15%36,831
Sep 2, 20252,180.002,210.002,130.002,175.002,175.001.16%18,201
Sep 1, 20252,150.002,405.002,095.002,150.002,150.00-437,648
Aug 29, 20252,115.002,175.002,100.002,150.002,150.001.90%40,209
Aug 28, 20252,205.002,230.002,100.002,110.002,110.00-4.31%118,202
Aug 27, 20252,240.002,260.002,175.002,205.002,205.00-1.56%20,611
Aug 26, 20252,215.002,260.002,205.002,240.002,240.00-0.22%12,864
Aug 25, 20252,230.002,280.002,200.002,245.002,245.000.22%14,069
Aug 22, 20252,175.002,455.002,150.002,240.002,240.002.99%170,969
Aug 21, 20252,175.002,205.002,145.002,175.002,175.00-15,502
Aug 20, 20252,230.002,230.002,150.002,175.002,175.00-2.68%27,595
Aug 19, 20252,250.002,265.002,200.002,235.002,235.00-18,349
Aug 18, 20252,280.002,295.002,220.002,235.002,235.00-1.97%37,805
Aug 14, 20252,305.002,310.002,250.002,280.002,280.00-1.08%15,434
Aug 13, 20252,310.002,360.002,285.002,305.002,305.00-0.22%11,697
Aug 12, 20252,280.002,340.002,270.002,310.002,310.001.54%13,810
Aug 11, 20252,340.002,360.002,270.002,275.002,275.00-2.78%35,070
Aug 8, 20252,370.002,370.002,285.002,340.002,340.000.21%65,023
Aug 7, 20252,360.002,400.002,305.002,335.002,335.00-1.89%32,687
Aug 6, 20252,345.002,470.002,325.002,380.002,380.002.59%71,011
Aug 5, 20252,315.002,350.002,230.002,320.002,320.001.09%14,974
Aug 4, 20252,355.002,355.002,210.002,295.002,295.000.44%7,936
Aug 1, 20252,380.002,380.002,255.002,285.002,285.00-2.35%26,716
Jul 31, 20252,320.002,390.002,250.002,340.002,340.000.86%16,183
Jul 30, 20252,295.002,340.002,225.002,320.002,320.002.20%13,374
Jul 29, 20252,365.002,365.002,245.002,270.002,270.00-1.52%18,676
Jul 28, 20252,360.002,370.002,300.002,305.002,305.00-2.12%27,769
Jul 25, 20252,385.002,420.002,340.002,355.002,355.00-0.84%46,235
Jul 24, 20252,410.002,440.002,370.002,375.002,375.00-1.45%25,184
Jul 23, 20252,400.002,455.002,390.002,410.002,410.00-1.23%52,883
Jul 22, 20252,455.002,485.002,380.002,440.002,440.00-0.61%28,437
Jul 21, 20252,435.002,475.002,380.002,455.002,455.001.03%8,734
Jul 18, 20252,505.002,505.002,430.002,430.002,430.00-2.21%31,505
Jul 17, 20252,470.002,485.002,435.002,485.002,485.000.81%16,533
Jul 16, 20252,490.002,525.002,440.002,465.002,465.00-0.80%16,945
Jul 15, 20252,500.002,575.002,450.002,485.002,485.00-0.20%18,880
Jul 14, 20252,510.002,515.002,455.002,490.002,490.00-0.80%23,226
Jul 11, 20252,515.002,565.002,500.002,510.002,510.00-0.99%23,768