SAWNICS Inc. (KOSDAQ:088280)
South Korea · Delayed Price · Currency is KRW 2,855.00
+210.00 (7.94%)
At close: Jul 10, 2026
SAWNICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 2,740.00 | 2,880.00 | 2,625.00 | 2,855.00 | 2,855.00 | 7.94% | 61,672 |
| Jul 9, 2026 | 2,700.00 | 2,775.00 | 2,505.00 | 2,645.00 | 2,645.00 | 3.73% | 73,483 |
| Jul 8, 2026 | 2,680.00 | 2,745.00 | 2,500.00 | 2,550.00 | 2,550.00 | -5.56% | 60,894 |
| Jul 7, 2026 | 2,730.00 | 2,970.00 | 2,635.00 | 2,700.00 | 2,700.00 | -2.00% | 135,277 |
| Jul 6, 2026 | 2,735.00 | 2,830.00 | 2,605.00 | 2,755.00 | 2,755.00 | 0.73% | 97,207 |
| Jul 3, 2026 | 2,830.00 | 2,835.00 | 2,550.00 | 2,735.00 | 2,735.00 | -3.01% | 116,295 |
| Jul 2, 2026 | 3,015.00 | 3,165.00 | 2,800.00 | 2,820.00 | 2,820.00 | -11.60% | 108,888 |
| Jul 1, 2026 | 3,125.00 | 3,260.00 | 3,000.00 | 3,190.00 | 3,190.00 | 2.08% | 88,840 |
| Jun 30, 2026 | 3,005.00 | 3,150.00 | 2,970.00 | 3,125.00 | 3,125.00 | 3.14% | 63,186 |
| Jun 29, 2026 | 2,900.00 | 3,090.00 | 2,800.00 | 3,030.00 | 3,030.00 | 4.48% | 72,013 |
| Jun 26, 2026 | 3,095.00 | 3,095.00 | 2,820.00 | 2,900.00 | 2,900.00 | -3.01% | 111,668 |
| Jun 25, 2026 | 3,320.00 | 3,390.00 | 2,980.00 | 2,990.00 | 2,990.00 | -8.56% | 164,528 |
| Jun 24, 2026 | 3,140.00 | 3,440.00 | 3,140.00 | 3,270.00 | 3,270.00 | 3.32% | 90,457 |
| Jun 23, 2026 | 3,300.00 | 3,300.00 | 3,005.00 | 3,165.00 | 3,165.00 | -4.09% | 140,041 |
| Jun 22, 2026 | 3,230.00 | 3,390.00 | 3,120.00 | 3,300.00 | 3,300.00 | 2.17% | 107,105 |
| Jun 19, 2026 | 3,320.00 | 3,440.00 | 3,115.00 | 3,230.00 | 3,230.00 | -3.58% | 145,883 |
| Jun 18, 2026 | 3,385.00 | 3,480.00 | 3,290.00 | 3,350.00 | 3,350.00 | -1.03% | 138,343 |
| Jun 17, 2026 | 3,350.00 | 3,460.00 | 3,285.00 | 3,385.00 | 3,385.00 | 1.04% | 97,391 |
| Jun 16, 2026 | 3,425.00 | 3,585.00 | 3,280.00 | 3,350.00 | 3,350.00 | -2.05% | 114,354 |
| Jun 15, 2026 | 3,600.00 | 3,800.00 | 3,360.00 | 3,420.00 | 3,420.00 | -2.01% | 131,205 |
| Jun 12, 2026 | 3,630.00 | 3,650.00 | 3,400.00 | 3,490.00 | 3,490.00 | 2.65% | 145,376 |
| Jun 11, 2026 | 3,430.00 | 3,535.00 | 3,255.00 | 3,400.00 | 3,400.00 | -1.59% | 134,183 |
| Jun 10, 2026 | 3,510.00 | 3,630.00 | 3,240.00 | 3,455.00 | 3,455.00 | -1.71% | 134,665 |
| Jun 9, 2026 | 3,235.00 | 3,580.00 | 3,235.00 | 3,515.00 | 3,515.00 | 9.50% | 187,554 |
| Jun 8, 2026 | 3,200.00 | 3,435.00 | 3,200.00 | 3,210.00 | 3,210.00 | -10.71% | 202,655 |
| Jun 5, 2026 | 3,960.00 | 3,960.00 | 3,560.00 | 3,595.00 | 3,595.00 | -7.11% | 154,721 |
| Jun 4, 2026 | 3,565.00 | 4,000.00 | 3,530.00 | 3,870.00 | 3,870.00 | 8.56% | 199,992 |
| Jun 2, 2026 | 3,740.00 | 3,790.00 | 3,470.00 | 3,565.00 | 3,565.00 | -5.06% | 238,098 |
| Jun 1, 2026 | 3,930.00 | 3,995.00 | 3,540.00 | 3,755.00 | 3,755.00 | -7.97% | 391,101 |
| May 29, 2026 | 4,360.00 | 4,420.00 | 3,930.00 | 4,080.00 | 4,080.00 | -4.23% | 284,879 |
| May 28, 2026 | 4,600.00 | 4,625.00 | 4,170.00 | 4,260.00 | 4,260.00 | -7.49% | 366,550 |
| May 27, 2026 | 5,050.00 | 5,280.00 | 4,605.00 | 4,605.00 | 4,605.00 | -10.06% | 373,726 |
| May 26, 2026 | 5,420.00 | 5,460.00 | 5,040.00 | 5,120.00 | 5,120.00 | -2.29% | 419,853 |
| May 22, 2026 | 5,880.00 | 6,070.00 | 5,090.00 | 5,240.00 | 5,240.00 | 12.09% | 1,891,698 |
| May 21, 2026 | 4,600.00 | 5,000.00 | 4,580.00 | 4,675.00 | 4,675.00 | 3.20% | 302,711 |
| May 20, 2026 | 4,640.00 | 4,950.00 | 4,300.00 | 4,530.00 | 4,530.00 | -3.41% | 614,796 |
| May 19, 2026 | 4,940.00 | 5,150.00 | 4,665.00 | 4,690.00 | 4,690.00 | -4.96% | 370,344 |
| May 18, 2026 | 4,970.00 | 5,050.00 | 4,710.00 | 4,935.00 | 4,935.00 | -3.61% | 395,375 |
| May 15, 2026 | 5,680.00 | 5,680.00 | 4,990.00 | 5,120.00 | 5,120.00 | -8.73% | 750,431 |
| May 14, 2026 | 6,650.00 | 6,650.00 | 5,560.00 | 5,610.00 | 5,610.00 | -10.81% | 790,729 |
| May 13, 2026 | 6,560.00 | 6,770.00 | 6,160.00 | 6,290.00 | 6,290.00 | -5.84% | 744,697 |
| May 12, 2026 | 7,170.00 | 7,510.00 | 6,530.00 | 6,680.00 | 6,680.00 | -2.77% | 1,358,459 |
| May 11, 2026 | 6,900.00 | 7,640.00 | 6,500.00 | 6,870.00 | 6,870.00 | -0.43% | 1,485,072 |
| May 8, 2026 | 7,300.00 | 8,150.00 | 6,720.00 | 6,900.00 | 6,900.00 | -1.00% | 2,132,850 |
| May 7, 2026 | 7,570.00 | 7,600.00 | 6,970.00 | 6,970.00 | 6,970.00 | -7.68% | 790,741 |
| May 6, 2026 | 8,270.00 | 8,270.00 | 7,450.00 | 7,550.00 | 7,550.00 | -1.18% | 1,731,029 |
| May 4, 2026 | 7,170.00 | 7,780.00 | 6,430.00 | 7,640.00 | 7,640.00 | 6.56% | 2,918,879 |
| Apr 30, 2026 | 7,170.00 | 7,650.00 | 6,800.00 | 7,170.00 | 7,170.00 | - | 1,104,208 |
| Apr 29, 2026 | 7,140.00 | 8,060.00 | 6,910.00 | 7,170.00 | 7,170.00 | -2.71% | 2,457,086 |
| Apr 28, 2026 | 8,010.00 | 8,640.00 | 7,100.00 | 7,370.00 | 7,370.00 | -7.64% | 4,263,395 |