SAWNICS Inc. (KOSDAQ:088280)
 2,235.00
 +120.00 (5.67%)
  At close: Oct 29, 2025
SAWNICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2,130.00 | 2,265.00 | 2,110.00 | 2,235.00 | 2,235.00 | 5.67% | 145,260 | 
| Oct 28, 2025 | 2,115.00 | 2,150.00 | 2,100.00 | 2,115.00 | 2,115.00 | -0.94% | 35,414 | 
| Oct 27, 2025 | 2,140.00 | 2,180.00 | 2,100.00 | 2,135.00 | 2,135.00 | -0.23% | 39,267 | 
| Oct 24, 2025 | 2,170.00 | 2,180.00 | 2,105.00 | 2,140.00 | 2,140.00 | 0.94% | 30,910 | 
| Oct 23, 2025 | 2,165.00 | 2,250.00 | 2,120.00 | 2,120.00 | 2,120.00 | -2.08% | 66,970 | 
| Oct 22, 2025 | 2,175.00 | 2,200.00 | 2,135.00 | 2,165.00 | 2,165.00 | -0.46% | 25,149 | 
| Oct 21, 2025 | 2,180.00 | 2,200.00 | 2,150.00 | 2,175.00 | 2,175.00 | -1.14% | 19,032 | 
| Oct 20, 2025 | 2,150.00 | 2,215.00 | 2,120.00 | 2,200.00 | 2,200.00 | 2.33% | 29,989 | 
| Oct 17, 2025 | 2,210.00 | 2,235.00 | 2,145.00 | 2,150.00 | 2,150.00 | -2.71% | 36,899 | 
| Oct 16, 2025 | 2,220.00 | 2,265.00 | 2,175.00 | 2,210.00 | 2,210.00 | 0.23% | 23,965 | 
| Oct 15, 2025 | 2,215.00 | 2,275.00 | 2,170.00 | 2,205.00 | 2,205.00 | -0.45% | 23,301 | 
| Oct 14, 2025 | 2,175.00 | 2,350.00 | 2,170.00 | 2,215.00 | 2,215.00 | 1.84% | 78,583 | 
| Oct 13, 2025 | 2,150.00 | 2,180.00 | 2,105.00 | 2,175.00 | 2,175.00 | -0.46% | 20,297 | 
| Oct 10, 2025 | 2,210.00 | 2,295.00 | 2,180.00 | 2,185.00 | 2,185.00 | -2.02% | 44,073 | 
| Oct 2, 2025 | 2,215.00 | 2,230.00 | 2,195.00 | 2,230.00 | 2,230.00 | -0.22% | 32,535 | 
| Oct 1, 2025 | 2,245.00 | 2,310.00 | 2,170.00 | 2,235.00 | 2,235.00 | -0.45% | 18,005 | 
| Sep 30, 2025 | 2,315.00 | 2,315.00 | 2,210.00 | 2,245.00 | 2,245.00 | -0.22% | 16,353 | 
| Sep 29, 2025 | 2,245.00 | 2,295.00 | 2,215.00 | 2,250.00 | 2,250.00 | -0.22% | 20,067 | 
| Sep 26, 2025 | 2,270.00 | 2,335.00 | 2,250.00 | 2,255.00 | 2,255.00 | -1.10% | 19,728 | 
| Sep 25, 2025 | 2,300.00 | 2,340.00 | 2,280.00 | 2,280.00 | 2,280.00 | -0.87% | 50,850 | 
| Sep 24, 2025 | 2,340.00 | 2,430.00 | 2,300.00 | 2,300.00 | 2,300.00 | -1.50% | 20,998 | 
| Sep 23, 2025 | 2,395.00 | 2,430.00 | 2,335.00 | 2,335.00 | 2,335.00 | -2.51% | 33,879 | 
| Sep 22, 2025 | 2,400.00 | 2,475.00 | 2,370.00 | 2,395.00 | 2,395.00 | -1.03% | 37,901 | 
| Sep 19, 2025 | 2,425.00 | 2,485.00 | 2,350.00 | 2,420.00 | 2,420.00 | -0.21% | 101,747 | 
| Sep 18, 2025 | 2,310.00 | 2,445.00 | 2,290.00 | 2,425.00 | 2,425.00 | 3.85% | 106,222 | 
| Sep 17, 2025 | 2,320.00 | 2,385.00 | 2,235.00 | 2,335.00 | 2,335.00 | 0.65% | 32,258 | 
| Sep 16, 2025 | 2,390.00 | 2,400.00 | 2,260.00 | 2,320.00 | 2,320.00 | -1.07% | 30,771 | 
| Sep 15, 2025 | 2,310.00 | 2,385.00 | 2,280.00 | 2,345.00 | 2,345.00 | 1.74% | 19,526 | 
| Sep 12, 2025 | 2,305.00 | 2,370.00 | 2,280.00 | 2,305.00 | 2,305.00 | - | 42,358 | 
| Sep 11, 2025 | 2,295.00 | 2,325.00 | 2,260.00 | 2,305.00 | 2,305.00 | 0.44% | 31,638 | 
| Sep 10, 2025 | 2,395.00 | 2,395.00 | 2,285.00 | 2,295.00 | 2,295.00 | -2.34% | 52,913 | 
| Sep 9, 2025 | 2,195.00 | 2,445.00 | 2,140.00 | 2,350.00 | 2,350.00 | 6.33% | 245,374 | 
| Sep 8, 2025 | 2,175.00 | 2,210.00 | 2,115.00 | 2,210.00 | 2,210.00 | 1.61% | 18,368 | 
| Sep 5, 2025 | 2,225.00 | 2,225.00 | 2,140.00 | 2,175.00 | 2,175.00 | -2.25% | 18,347 | 
| Sep 4, 2025 | 2,150.00 | 2,245.00 | 2,150.00 | 2,225.00 | 2,225.00 | 3.49% | 26,767 | 
| Sep 3, 2025 | 2,175.00 | 2,240.00 | 2,110.00 | 2,150.00 | 2,150.00 | -1.15% | 36,831 | 
| Sep 2, 2025 | 2,180.00 | 2,210.00 | 2,130.00 | 2,175.00 | 2,175.00 | 1.16% | 18,201 | 
| Sep 1, 2025 | 2,150.00 | 2,405.00 | 2,095.00 | 2,150.00 | 2,150.00 | - | 437,648 | 
| Aug 29, 2025 | 2,115.00 | 2,175.00 | 2,100.00 | 2,150.00 | 2,150.00 | 1.90% | 40,209 | 
| Aug 28, 2025 | 2,205.00 | 2,230.00 | 2,100.00 | 2,110.00 | 2,110.00 | -4.31% | 118,202 | 
| Aug 27, 2025 | 2,240.00 | 2,260.00 | 2,175.00 | 2,205.00 | 2,205.00 | -1.56% | 20,611 | 
| Aug 26, 2025 | 2,215.00 | 2,260.00 | 2,205.00 | 2,240.00 | 2,240.00 | -0.22% | 12,864 | 
| Aug 25, 2025 | 2,230.00 | 2,280.00 | 2,200.00 | 2,245.00 | 2,245.00 | 0.22% | 14,069 | 
| Aug 22, 2025 | 2,175.00 | 2,455.00 | 2,150.00 | 2,240.00 | 2,240.00 | 2.99% | 170,969 | 
| Aug 21, 2025 | 2,175.00 | 2,205.00 | 2,145.00 | 2,175.00 | 2,175.00 | - | 15,502 | 
| Aug 20, 2025 | 2,230.00 | 2,230.00 | 2,150.00 | 2,175.00 | 2,175.00 | -2.68% | 27,595 | 
| Aug 19, 2025 | 2,250.00 | 2,265.00 | 2,200.00 | 2,235.00 | 2,235.00 | - | 18,349 | 
| Aug 18, 2025 | 2,280.00 | 2,295.00 | 2,220.00 | 2,235.00 | 2,235.00 | -1.97% | 37,805 | 
| Aug 14, 2025 | 2,305.00 | 2,310.00 | 2,250.00 | 2,280.00 | 2,280.00 | -1.08% | 15,434 | 
| Aug 13, 2025 | 2,310.00 | 2,360.00 | 2,285.00 | 2,305.00 | 2,305.00 | -0.22% | 11,697 |