SAWNICS Inc. (KOSDAQ:088280)
South Korea · Delayed Price · Currency is KRW 2,300.00
+140.00 (6.48%)
At close: Jul 31, 2026
SAWNICS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,265.00 | 2,355.00 | 2,115.00 | 2,300.00 | 2,300.00 | 6.48% | 42,454 |
| Jul 30, 2026 | 2,395.00 | 2,395.00 | 2,000.00 | 2,160.00 | 2,160.00 | -3.36% | 71,783 |
| Jul 29, 2026 | 2,400.00 | 2,595.00 | 2,080.00 | 2,235.00 | 2,235.00 | -9.15% | 118,852 |
| Jul 28, 2026 | 2,545.00 | 2,700.00 | 2,300.00 | 2,460.00 | 2,460.00 | -3.72% | 67,501 |
| Jul 27, 2026 | 2,500.00 | 2,645.00 | 2,465.00 | 2,555.00 | 2,555.00 | 2.20% | 33,500 |
| Jul 24, 2026 | 2,700.00 | 2,700.00 | 2,500.00 | 2,500.00 | 2,500.00 | -8.26% | 79,663 |
| Jul 23, 2026 | 2,650.00 | 2,780.00 | 2,545.00 | 2,725.00 | 2,725.00 | 2.83% | 36,909 |
| Jul 22, 2026 | 2,565.00 | 2,725.00 | 2,550.00 | 2,650.00 | 2,650.00 | 3.52% | 31,970 |
| Jul 21, 2026 | 2,395.00 | 2,740.00 | 2,395.00 | 2,560.00 | 2,560.00 | -0.78% | 34,278 |
| Jul 20, 2026 | 2,745.00 | 2,745.00 | 2,495.00 | 2,580.00 | 2,580.00 | -6.01% | 55,142 |
| Jul 16, 2026 | 2,870.00 | 2,905.00 | 2,690.00 | 2,745.00 | 2,745.00 | -4.36% | 19,411 |
| Jul 15, 2026 | 2,795.00 | 2,930.00 | 2,795.00 | 2,870.00 | 2,870.00 | 6.10% | 35,151 |
| Jul 14, 2026 | 2,555.00 | 2,945.00 | 2,555.00 | 2,705.00 | 2,705.00 | -2.35% | 69,239 |
| Jul 13, 2026 | 2,890.00 | 3,010.00 | 2,730.00 | 2,770.00 | 2,770.00 | -2.98% | 81,022 |
| 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 |