Skip to main content
logo
S&W Corporation (KOSDAQ:103230)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,175.00
-20.00 (-0.48%)
At close: Dec 5, 2025

S&W Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 20, 20254,150.004,200.004,115.004,195.004,195.000.84%38,917
Nov 19, 20254,160.004,160.003,980.004,160.004,160.00-30,782
Nov 18, 20254,200.004,245.004,090.004,160.004,160.00-2.46%25,843
Nov 17, 20254,260.004,295.004,150.004,265.004,265.000.24%31,769
Nov 14, 20254,220.004,265.004,090.004,255.004,255.000.12%49,192
Nov 13, 20254,275.004,275.004,160.004,250.004,250.000.12%25,345
Nov 12, 20254,230.004,260.004,180.004,245.004,245.000.35%32,842
Nov 11, 20254,345.004,400.004,090.004,230.004,230.00-2.20%95,938
Nov 10, 20254,350.004,350.004,260.004,325.004,325.000.12%26,779
Nov 7, 20254,295.004,380.004,070.004,320.004,320.00-0.46%63,992
Nov 6, 20254,300.004,360.004,165.004,340.004,340.00-40,091
Nov 5, 20254,390.004,390.004,080.004,340.004,340.00-1.14%92,845
Nov 4, 20254,500.004,500.004,340.004,390.004,390.00-3.30%76,875
Nov 3, 20254,570.004,590.004,470.004,540.004,540.00-1.20%56,428
Oct 31, 20254,605.004,625.004,470.004,595.004,595.000.33%45,401
Oct 30, 20254,745.004,820.004,500.004,580.004,580.00-2.35%113,858
Oct 29, 20254,660.004,695.004,480.004,690.004,690.000.64%96,789
Oct 28, 20254,830.004,830.004,585.004,660.004,660.00-3.52%58,437
Oct 27, 20254,665.004,885.004,665.004,830.004,830.003.76%109,748
Oct 24, 20254,670.004,710.004,505.004,655.004,655.00-0.21%87,829
Oct 23, 20254,760.004,960.004,660.004,665.004,665.00-3.01%174,725
Oct 22, 20254,880.004,885.004,580.004,810.004,810.00-1.43%103,340
Oct 21, 20254,500.004,940.004,495.004,880.004,880.008.44%252,425
Oct 20, 20254,620.004,695.004,455.004,500.004,500.00-2.28%68,607
Oct 17, 20254,880.004,990.004,565.004,605.004,605.00-3.76%175,829
Oct 16, 20254,615.005,000.004,535.004,785.004,785.005.40%344,025
Oct 15, 20254,395.004,605.004,355.004,540.004,540.004.73%73,869
Oct 14, 20254,520.004,520.004,235.004,335.004,335.00-3.24%76,960
Oct 13, 20254,405.004,535.004,290.004,480.004,480.001.59%57,907
Oct 10, 20254,385.004,420.004,180.004,410.004,410.00-1.23%54,645
Oct 2, 20254,480.004,495.004,355.004,465.004,465.00-0.22%36,869
Oct 1, 20254,470.004,475.004,250.004,475.004,475.000.79%41,848
Sep 30, 20254,335.004,475.004,255.004,440.004,440.002.42%36,662
Sep 29, 20254,340.004,425.004,260.004,335.004,335.00-0.12%48,557
Sep 26, 20254,540.004,540.004,280.004,340.004,340.00-3.88%70,344
Sep 25, 20254,600.004,600.004,435.004,515.004,515.00-0.11%57,472
Sep 24, 20254,495.004,610.004,405.004,520.004,520.001.57%56,358
Sep 23, 20254,500.004,600.004,415.004,450.004,450.00-1.11%75,787
Sep 22, 20254,645.004,700.004,450.004,500.004,500.00-3.12%77,649
Sep 19, 20254,635.004,690.004,495.004,645.004,645.000.32%93,517