Skip to main content
logo
S&W Corporation (KOSDAQ:103230)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,035.00
-40.00 (-0.98%)
At close: Jan 30, 2026

S&W Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 20264,020.004,020.003,970.004,000.004,000.00-0.50%24,122
Feb 2, 20264,000.004,020.003,805.004,020.004,020.00-0.37%46,598
Jan 30, 20264,075.004,075.003,955.004,035.004,035.00-0.98%32,175
Jan 29, 20264,090.004,090.003,960.004,075.004,075.00-0.37%35,411
Jan 28, 20264,090.004,160.004,050.004,090.004,090.00-44,320
Jan 27, 20264,070.004,140.004,045.004,090.004,090.000.49%28,447
Jan 26, 20264,130.004,135.004,015.004,070.004,070.00-0.85%41,373
Jan 23, 20264,080.004,115.004,020.004,105.004,105.002.50%26,367
Jan 22, 20264,035.004,050.003,965.004,005.004,005.00-0.62%23,638
Jan 21, 20264,075.004,095.003,955.004,030.004,030.00-1.10%31,482
Jan 20, 20263,985.004,080.003,845.004,075.004,075.002.26%36,495
Jan 19, 20264,025.004,060.003,910.003,985.003,985.00-1.24%44,102
Jan 16, 20264,165.004,165.003,900.004,035.004,035.00-3.12%86,156
Jan 15, 20264,215.004,215.004,115.004,165.004,165.00-1.19%26,195
Jan 14, 20264,230.004,230.004,180.004,215.004,215.00-0.59%18,067
Jan 13, 20264,305.004,320.004,210.004,240.004,240.00-1.40%31,935
Jan 12, 20264,345.004,390.004,260.004,300.004,300.00-1.15%30,031
Jan 9, 20264,215.004,350.004,190.004,350.004,350.003.69%51,287
Jan 8, 20264,185.004,205.004,115.004,195.004,195.000.96%16,606
Jan 7, 20264,220.004,220.004,125.004,155.004,155.00-0.84%21,391
Jan 6, 20264,215.004,215.004,150.004,190.004,190.000.24%15,533
Jan 5, 20264,180.004,200.004,140.004,180.004,180.000.12%7,942
Jan 2, 20264,160.004,190.004,130.004,175.004,175.000.36%15,270
Dec 30, 20254,180.004,180.004,105.004,160.004,160.00-0.48%19,060
Dec 29, 20254,285.004,285.004,150.004,180.004,180.00-1.07%15,673
Dec 26, 20254,275.004,300.004,130.004,225.004,225.00-1.17%32,007
Dec 24, 20254,295.004,305.004,225.004,275.004,275.000.12%12,821
Dec 23, 20254,250.004,300.004,210.004,270.004,270.000.83%24,932
Dec 22, 20254,210.004,300.004,210.004,235.004,235.000.59%16,507
Dec 19, 20254,180.004,250.004,140.004,210.004,210.000.12%23,809
Dec 18, 20254,205.004,205.004,170.004,205.004,205.00-17,190
Dec 17, 20254,210.004,210.004,150.004,205.004,205.00-0.12%9,616
Dec 16, 20254,260.004,260.004,170.004,210.004,210.00-0.82%17,863
Dec 15, 20254,215.004,245.004,150.004,245.004,245.000.59%12,192
Dec 12, 20254,235.004,235.004,160.004,220.004,220.000.48%19,519
Dec 11, 20254,190.004,250.004,150.004,200.004,200.001.33%29,036
Dec 10, 20254,190.004,190.004,120.004,145.004,145.00-0.72%18,747
Dec 9, 20254,165.004,220.004,125.004,175.004,175.000.24%28,928
Dec 8, 20254,195.004,195.004,105.004,165.004,165.00-0.24%16,030
Dec 5, 20254,195.004,210.004,135.004,175.004,175.00-0.48%24,106
Dec 4, 20254,210.004,210.004,140.004,195.004,195.000.12%14,553
Dec 3, 20254,160.004,190.004,160.004,190.004,190.000.72%24,307
Dec 2, 20254,175.004,180.004,130.004,160.004,160.000.24%35,624
Dec 1, 20254,190.004,215.004,120.004,150.004,150.00-0.95%18,915
Nov 28, 20254,170.004,220.004,145.004,190.004,190.000.48%20,732
Nov 27, 20254,300.004,315.004,115.004,170.004,170.00-3.02%17,547
Nov 26, 20254,130.004,315.004,130.004,300.004,300.003.12%31,596
Nov 25, 20254,190.004,205.004,090.004,170.004,170.00-0.24%12,773
Nov 24, 20254,170.004,180.004,035.004,180.004,180.00-31,776
Nov 21, 20254,185.004,190.004,055.004,180.004,180.00-0.36%17,665