Skip to main content
logo
S&W Corporation (KOSDAQ:103230)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,645.00
+15.00 (0.32%)
At close: Sep 19, 2025

S&W Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20254,635.004,690.004,495.004,645.004,645.000.32%93,517
Sep 18, 20254,770.004,770.004,600.004,630.004,630.00-2.94%119,948
Sep 17, 20254,900.004,950.004,515.004,770.004,770.00-0.83%128,356
Sep 16, 20254,945.005,080.004,780.004,810.004,810.00-2.73%179,033
Sep 15, 20255,100.005,100.004,860.004,945.004,945.00-6.17%325,589
Sep 12, 20255,950.005,950.005,100.005,270.005,270.00-12.60%806,809
Sep 11, 20255,440.006,100.005,160.006,030.006,030.0012.92%783,390
Sep 10, 20254,855.005,360.004,755.005,340.005,340.009.43%506,975
Sep 9, 20255,150.005,720.004,820.004,880.004,880.00-2.59%1,169,865
Sep 8, 20254,790.005,060.004,600.005,010.005,010.004.81%666,805
Sep 5, 20255,090.005,100.004,650.004,780.004,780.00-4.21%473,661
Sep 4, 20254,260.005,360.004,250.004,990.004,990.0017.14%2,432,503
Sep 3, 20254,335.004,450.004,185.004,260.004,260.00-1.16%171,977
Sep 2, 20254,490.004,650.004,245.004,310.004,310.00-4.01%425,178
Sep 1, 20254,210.004,855.004,180.004,490.004,490.007.67%823,054
Aug 29, 20253,910.004,385.003,910.004,170.004,170.008.74%667,226
Aug 28, 20253,780.003,860.003,640.003,835.003,835.002.13%105,726
Aug 27, 20253,590.003,775.003,540.003,755.003,755.005.03%79,262
Aug 26, 20253,650.003,665.003,500.003,575.003,575.00-1.52%38,225
Aug 25, 20253,690.003,695.003,575.003,630.003,630.00-37,901
Aug 22, 20253,545.003,635.003,545.003,630.003,630.002.54%33,894
Aug 21, 20253,505.003,550.003,465.003,540.003,540.001.00%56,519
Aug 20, 20253,565.003,575.003,435.003,505.003,505.00-2.23%60,026
Aug 19, 20253,700.003,755.003,440.003,585.003,585.00-3.50%143,713
Aug 18, 20253,860.003,880.003,640.003,715.003,715.00-3.76%134,114
Aug 14, 20253,885.004,000.003,615.003,860.003,860.00-0.64%95,847
Aug 13, 20253,925.003,970.003,815.003,885.003,885.00-1.02%60,099
Aug 12, 20253,900.004,080.003,885.003,925.003,925.000.90%99,263
Aug 11, 20254,100.004,190.003,810.003,890.003,890.00-5.12%114,878
Aug 8, 20254,065.004,250.003,990.004,100.004,100.002.63%192,181
Aug 7, 20253,840.004,045.003,795.003,995.003,995.004.17%139,366
Aug 6, 20253,820.003,885.003,740.003,835.003,835.000.39%68,119
Aug 5, 20253,680.003,935.003,680.003,820.003,820.003.80%211,864
Aug 4, 20253,770.003,855.003,545.003,680.003,680.00-1.87%138,604
Aug 1, 20253,635.003,815.003,525.003,750.003,750.003.16%268,644
Jul 31, 20253,450.003,665.003,395.003,635.003,635.006.13%177,992
Jul 30, 20253,365.003,555.003,360.003,425.003,425.002.39%106,106
Jul 29, 20253,280.003,350.003,270.003,345.003,345.001.98%33,902
Jul 28, 20253,290.003,310.003,260.003,280.003,280.00-19,576
Jul 25, 20253,285.003,315.003,255.003,280.003,280.00-0.15%23,450
Jul 24, 20253,325.003,325.003,260.003,285.003,285.00-1.20%16,461
Jul 23, 20253,310.003,335.003,260.003,325.003,325.000.15%30,050
Jul 22, 20253,275.003,330.003,260.003,320.003,320.001.37%85,186
Jul 21, 20253,280.003,295.003,250.003,275.003,275.000.15%25,132
Jul 18, 20253,270.003,320.003,245.003,270.003,270.00-19,864
Jul 17, 20253,300.003,305.003,205.003,270.003,270.00-0.46%29,392
Jul 16, 20253,280.003,290.003,235.003,285.003,285.000.15%29,152
Jul 15, 20253,235.003,280.003,195.003,280.003,280.000.61%56,436
Jul 14, 20253,260.003,280.003,220.003,260.003,260.00-0.61%18,482
Jul 11, 20253,295.003,295.003,235.003,280.003,280.00-0.15%35,996