Skip to main content
logo
SAWNICS Inc. (KOSDAQ:088280)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,230.00
+90.00 (2.87%)
At close: Oct 2, 2026

SAWNICS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20263,140.003,280.003,100.003,230.003,230.002.87%101,935
Oct 1, 20263,055.003,210.003,000.003,140.003,140.002.11%60,657
Sep 30, 20263,175.003,200.003,040.003,075.003,075.00-2.07%59,330
Sep 29, 20263,140.003,200.003,095.003,140.003,140.00-65,755
Sep 28, 20263,170.003,235.003,100.003,140.003,140.00-0.95%104,752
Sep 23, 20263,300.003,300.003,155.003,170.003,170.00-2.76%88,019
Sep 22, 20263,170.003,415.003,060.003,260.003,260.003.33%192,479
Sep 21, 20262,960.003,680.002,900.003,155.003,155.007.13%582,783
Sep 18, 20262,975.003,020.002,910.002,945.002,945.00-0.34%116,106
Sep 17, 20263,000.003,000.002,835.002,955.002,955.00-86,440
Sep 16, 20262,895.003,295.002,795.002,955.002,955.007.26%238,837
Sep 15, 20262,645.002,790.002,605.002,755.002,755.003.96%70,848
Sep 14, 20262,570.002,740.002,540.002,650.002,650.00-0.19%84,414
Sep 11, 20262,730.002,790.002,650.002,655.002,655.00-2.93%52,538
Sep 10, 20262,850.002,850.002,640.002,735.002,735.00-4.04%114,411
Sep 9, 20262,535.003,230.002,500.002,850.002,850.0012.43%459,174
Sep 8, 20262,380.002,585.002,380.002,535.002,535.005.41%43,159
Sep 7, 20262,375.002,495.002,375.002,405.002,405.001.26%47,886
Sep 4, 20262,380.002,460.002,235.002,375.002,375.00-34,976
Sep 3, 20262,420.002,520.002,315.002,375.002,375.00-0.42%25,594
Sep 2, 20262,315.002,475.002,280.002,385.002,385.002.36%36,845
Sep 1, 20262,365.002,380.002,310.002,330.002,330.00-1.27%14,460
Aug 31, 20262,265.002,450.002,230.002,360.002,360.000.85%48,339
Aug 28, 20262,355.002,400.002,295.002,340.002,340.00-0.64%26,064
Aug 27, 20262,240.002,365.002,240.002,355.002,355.005.13%30,170
Aug 26, 20262,290.002,300.002,125.002,240.002,240.00-2.18%95,020
Aug 25, 20262,225.002,310.002,135.002,290.002,290.000.22%55,131
Aug 24, 20262,320.002,345.002,215.002,285.002,285.00-1.30%37,820
Aug 21, 20262,390.002,410.002,220.002,315.002,315.00-3.94%80,246
Aug 20, 20262,590.002,700.002,360.002,410.002,410.00-4.37%63,283
Aug 19, 20262,570.002,600.002,430.002,520.002,520.00-3.08%40,718
Aug 18, 20262,525.002,710.002,525.002,600.002,600.00-49,579
Aug 14, 20262,700.002,830.002,565.002,600.002,600.00-3.70%42,789
Aug 13, 20262,750.002,835.002,650.002,700.002,700.00-1.10%49,889
Aug 12, 20262,720.002,785.002,610.002,730.002,730.000.37%46,315
Aug 11, 20262,745.002,795.002,510.002,720.002,720.00-0.91%61,554
Aug 10, 20262,570.002,800.002,570.002,745.002,745.008.07%72,317
Aug 7, 20262,580.002,665.002,400.002,540.002,540.00-1.55%34,895
Aug 6, 20262,850.002,850.002,525.002,580.002,580.00-6.86%50,333
Aug 5, 20262,570.002,830.002,555.002,770.002,770.0012.15%135,761
Aug 4, 20262,400.002,560.002,400.002,470.002,470.002.07%45,041
Aug 3, 20262,275.002,500.002,255.002,420.002,420.005.22%69,924
Jul 31, 20262,265.002,355.002,115.002,300.002,300.006.48%42,454
Jul 30, 20262,395.002,395.002,000.002,160.002,160.00-3.36%71,783
Jul 29, 20262,400.002,595.002,080.002,235.002,235.00-9.15%118,852
Jul 28, 20262,545.002,700.002,300.002,460.002,460.00-3.72%67,501
Jul 27, 20262,500.002,645.002,465.002,555.002,555.002.20%33,500
Jul 24, 20262,700.002,700.002,500.002,500.002,500.00-8.26%79,663
Jul 23, 20262,650.002,780.002,545.002,725.002,725.002.83%36,909
Jul 22, 20262,565.002,725.002,550.002,650.002,650.003.52%31,970