SAWNICS Inc. (KOSDAQ:088280)
South Korea · Delayed Price · Currency is KRW 4,530.00
-160.00 (-3.41%)
At close: May 20, 2026
SAWNICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 6,170.00 | 7,980.00 | 5,960.00 | 7,980.00 | 7,980.00 | 29.97% | 6,334,964 |
| Apr 24, 2026 | 5,260.00 | 6,280.00 | 5,120.00 | 6,140.00 | 6,140.00 | 24.80% | 3,313,731 |
| Apr 23, 2026 | 5,180.00 | 5,230.00 | 4,750.00 | 4,920.00 | 4,920.00 | -5.02% | 591,180 |
| Apr 22, 2026 | 5,400.00 | 5,430.00 | 5,070.00 | 5,180.00 | 5,180.00 | -4.60% | 385,797 |
| Apr 21, 2026 | 5,690.00 | 5,700.00 | 5,330.00 | 5,430.00 | 5,430.00 | -3.72% | 523,676 |
| Apr 20, 2026 | 5,200.00 | 5,660.00 | 4,960.00 | 5,640.00 | 5,640.00 | 6.21% | 1,216,218 |
| Apr 17, 2026 | 5,350.00 | 5,770.00 | 5,100.00 | 5,310.00 | 5,310.00 | 2.12% | 924,215 |
| Apr 16, 2026 | 6,080.00 | 6,400.00 | 5,160.00 | 5,200.00 | 5,200.00 | -12.90% | 2,107,823 |
| Apr 15, 2026 | 6,890.00 | 6,890.00 | 5,890.00 | 5,970.00 | 5,970.00 | 2.05% | 2,476,241 |
| Apr 14, 2026 | 5,800.00 | 6,200.00 | 5,550.00 | 5,850.00 | 5,850.00 | 3.17% | 1,847,149 |
| Apr 13, 2026 | 4,800.00 | 5,970.00 | 4,700.00 | 5,670.00 | 5,670.00 | 15.24% | 3,408,891 |
| Apr 10, 2026 | 4,830.00 | 5,210.00 | 4,710.00 | 4,920.00 | 4,920.00 | - | 1,960,339 |
| Apr 9, 2026 | 4,740.00 | 5,080.00 | 4,410.00 | 4,920.00 | 4,920.00 | 3.80% | 2,661,016 |
| Apr 8, 2026 | 4,335.00 | 5,330.00 | 4,120.00 | 4,740.00 | 4,740.00 | 15.61% | 8,803,340 |
| Apr 7, 2026 | 4,355.00 | 4,375.00 | 3,900.00 | 4,100.00 | 4,100.00 | -4.98% | 991,491 |
| Apr 6, 2026 | 4,170.00 | 4,775.00 | 3,915.00 | 4,315.00 | 4,315.00 | 5.12% | 3,422,857 |
| Apr 3, 2026 | 3,870.00 | 4,455.00 | 3,620.00 | 4,105.00 | 4,105.00 | 14.50% | 3,932,991 |
| Apr 2, 2026 | 3,625.00 | 3,995.00 | 3,310.00 | 3,585.00 | 3,585.00 | 2.87% | 1,226,462 |
| Apr 1, 2026 | 3,340.00 | 3,965.00 | 3,220.00 | 3,485.00 | 3,485.00 | 11.52% | 2,358,951 |
| Mar 31, 2026 | 3,595.00 | 3,930.00 | 3,030.00 | 3,125.00 | 3,125.00 | -12.95% | 1,573,263 |
| Mar 30, 2026 | 3,975.00 | 4,290.00 | 3,560.00 | 3,590.00 | 3,590.00 | -11.25% | 2,571,670 |
| Mar 27, 2026 | 3,470.00 | 4,650.00 | 3,380.00 | 4,045.00 | 4,045.00 | 12.99% | 7,311,193 |
| Mar 26, 2026 | 4,300.00 | 4,430.00 | 3,575.00 | 3,580.00 | 3,580.00 | -9.37% | 3,055,032 |
| Mar 25, 2026 | 3,800.00 | 3,950.00 | 3,585.00 | 3,950.00 | 3,950.00 | 29.93% | 1,823,827 |
| Mar 24, 2026 | 2,565.00 | 3,240.00 | 2,470.00 | 3,040.00 | 3,040.00 | 19.22% | 1,944,939 |
| Mar 23, 2026 | 2,575.00 | 2,770.00 | 2,430.00 | 2,550.00 | 2,550.00 | -1.16% | 336,603 |
| Mar 20, 2026 | 2,495.00 | 2,800.00 | 2,480.00 | 2,580.00 | 2,580.00 | 3.41% | 566,852 |
| Mar 19, 2026 | 2,480.00 | 2,680.00 | 2,415.00 | 2,495.00 | 2,495.00 | 0.60% | 199,124 |
| Mar 18, 2026 | 2,595.00 | 2,675.00 | 2,400.00 | 2,480.00 | 2,480.00 | -4.25% | 260,137 |
| Mar 17, 2026 | 2,800.00 | 2,935.00 | 2,525.00 | 2,590.00 | 2,590.00 | 0.19% | 1,085,609 |
| Mar 16, 2026 | 2,315.00 | 2,635.00 | 2,100.00 | 2,585.00 | 2,585.00 | 12.64% | 1,320,189 |
| Mar 13, 2026 | 2,250.00 | 2,330.00 | 2,140.00 | 2,295.00 | 2,295.00 | 3.85% | 191,485 |
| Mar 12, 2026 | 2,160.00 | 2,260.00 | 2,155.00 | 2,210.00 | 2,210.00 | 2.31% | 201,259 |
| Mar 11, 2026 | 2,025.00 | 2,280.00 | 2,025.00 | 2,160.00 | 2,160.00 | 6.93% | 387,320 |
| Mar 10, 2026 | 2,050.00 | 2,100.00 | 2,015.00 | 2,020.00 | 2,020.00 | -0.25% | 58,732 |