Skip to main content
logo
S&W Corporation (KOSDAQ:103230)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,835.00
+80.00 (2.13%)
At close: Aug 28, 2025

S&W Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20253,780.003,860.003,640.003,835.00-2.13%105,998
Aug 27, 20253,590.003,775.003,540.003,755.00-5.03%79,262
Aug 26, 20253,650.003,665.003,500.003,575.00--1.52%38,225
Aug 25, 20253,690.003,695.003,575.003,630.00--37,901
Aug 22, 20253,545.003,635.003,545.003,630.00-2.54%33,894
Aug 21, 20253,505.003,550.003,465.003,540.00-1.00%56,519
Aug 20, 20253,565.003,575.003,435.003,505.00--2.23%60,026
Aug 19, 20253,700.003,755.003,440.003,585.00--3.50%143,713
Aug 18, 20253,860.003,880.003,640.003,715.00--3.76%134,114
Aug 14, 20253,885.004,000.003,615.003,860.00--0.64%95,847
Aug 13, 20253,925.003,970.003,815.003,885.00--1.02%60,099
Aug 12, 20253,900.004,080.003,885.003,925.00-0.90%99,263
Aug 11, 20254,100.004,190.003,810.003,890.00--5.12%114,878
Aug 8, 20254,065.004,250.003,990.004,100.00-2.63%192,181
Aug 7, 20253,840.004,045.003,795.003,995.00-4.17%139,366
Aug 6, 20253,820.003,885.003,740.003,835.00-0.39%68,119
Aug 5, 20253,680.003,935.003,680.003,820.00-3.80%211,864
Aug 4, 20253,770.003,855.003,545.003,680.00--1.87%138,604
Aug 1, 20253,635.003,815.003,525.003,750.00-3.16%268,644
Jul 31, 20253,450.003,665.003,395.003,635.00-6.13%177,992
Jul 30, 20253,365.003,555.003,360.003,425.00-2.39%106,106
Jul 29, 20253,280.003,350.003,270.003,345.00-1.98%33,902
Jul 28, 20253,290.003,310.003,260.003,280.00--19,576
Jul 25, 20253,285.003,315.003,255.003,280.00--0.15%23,450
Jul 24, 20253,325.003,325.003,260.003,285.00--1.20%16,461
Jul 23, 20253,310.003,335.003,260.003,325.00-0.15%30,050
Jul 22, 20253,275.003,330.003,260.003,320.00-1.37%85,186
Jul 21, 20253,280.003,295.003,250.003,275.00-0.15%25,132
Jul 18, 20253,270.003,320.003,245.003,270.00--19,864
Jul 17, 20253,300.003,305.003,205.003,270.00--0.46%29,392
Jul 16, 20253,280.003,290.003,235.003,285.00-0.15%29,152
Jul 15, 20253,235.003,280.003,195.003,280.00-0.61%56,436
Jul 14, 20253,260.003,280.003,220.003,260.00--0.61%18,482
Jul 11, 20253,295.003,295.003,235.003,280.00--0.15%35,996
Jul 10, 20253,300.003,300.003,250.003,285.00--0.30%48,889
Jul 9, 20253,265.003,295.003,215.003,295.00-0.92%40,854
Jul 8, 20253,210.003,300.003,155.003,265.00-1.71%67,449
Jul 7, 20253,300.003,310.003,175.003,210.00--3.02%61,492
Jul 4, 20253,340.003,340.003,260.003,310.00--0.90%55,728
Jul 3, 20253,335.003,380.003,295.003,340.00-0.15%49,755
Jul 2, 20253,390.003,445.003,300.003,335.00--1.48%38,522
Jul 1, 20253,380.003,410.003,305.003,385.00-0.59%68,163
Jun 30, 20253,360.003,490.003,315.003,365.00-0.45%94,465
Jun 27, 20253,470.003,750.003,325.003,350.00-0.45%271,942
Jun 26, 20253,325.003,340.003,225.003,335.00-0.30%52,103
Jun 25, 20253,380.003,405.003,280.003,325.00--1.63%55,849
Jun 24, 20253,315.003,380.003,250.003,380.00-2.27%82,293
Jun 23, 20253,450.003,470.003,275.003,305.00--4.76%109,782
Jun 20, 20253,600.003,750.003,420.003,470.00--2.12%134,110
Jun 19, 20253,315.003,545.003,270.003,545.00-6.94%91,370