S2W Inc. (KOSDAQ:488280)
South Korea · Delayed Price · Currency is KRW 14,750
-310 (-2.06%)
At close: Mar 27, 2026
S2W Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 14,980.00 | 14,980.00 | 14,340.00 | 14,750.00 | 14,750.00 | -2.06% | 48,822 |
| Mar 26, 2026 | 15,010.00 | 15,450.00 | 14,840.00 | 15,060.00 | 15,060.00 | 0.60% | 58,775 |
| Mar 25, 2026 | 15,560.00 | 15,700.00 | 14,960.00 | 14,970.00 | 14,970.00 | -1.96% | 65,708 |
| Mar 24, 2026 | 15,560.00 | 16,620.00 | 14,930.00 | 15,270.00 | 15,270.00 | 5.17% | 95,428 |
| Mar 23, 2026 | 15,150.00 | 15,330.00 | 14,520.00 | 14,520.00 | 14,520.00 | -7.16% | 54,523 |
| Mar 20, 2026 | 15,940.00 | 16,090.00 | 15,530.00 | 15,640.00 | 15,640.00 | -0.38% | 60,349 |
| Mar 19, 2026 | 15,760.00 | 16,030.00 | 15,690.00 | 15,700.00 | 15,700.00 | -4.09% | 50,077 |
| Mar 18, 2026 | 16,780.00 | 16,940.00 | 16,140.00 | 16,370.00 | 16,370.00 | -2.39% | 68,518 |
| Mar 17, 2026 | 16,450.00 | 17,080.00 | 16,380.00 | 16,770.00 | 16,770.00 | 4.23% | 52,923 |
| Mar 16, 2026 | 17,040.00 | 17,050.00 | 16,010.00 | 16,090.00 | 16,090.00 | -5.13% | 74,439 |
| Mar 13, 2026 | 16,810.00 | 17,160.00 | 16,320.00 | 16,960.00 | 16,960.00 | -3.85% | 73,522 |
| Mar 12, 2026 | 19,450.00 | 19,500.00 | 17,500.00 | 17,640.00 | 17,640.00 | 1.91% | 282,103 |
| Mar 11, 2026 | 16,940.00 | 17,780.00 | 16,570.00 | 17,310.00 | 17,310.00 | 5.42% | 82,373 |
| Mar 10, 2026 | 16,710.00 | 16,850.00 | 16,310.00 | 16,420.00 | 16,420.00 | 3.14% | 66,649 |
| Mar 9, 2026 | 16,200.00 | 16,380.00 | 15,230.00 | 15,920.00 | 15,920.00 | -7.12% | 80,899 |
| Mar 6, 2026 | 16,800.00 | 17,250.00 | 16,510.00 | 17,140.00 | 17,140.00 | 0.41% | 54,223 |
| Mar 5, 2026 | 16,160.00 | 17,070.00 | 15,970.00 | 17,070.00 | 17,070.00 | 13.80% | 114,035 |
| Mar 4, 2026 | 16,130.00 | 16,730.00 | 14,610.00 | 15,000.00 | 15,000.00 | -13.54% | 234,367 |
| Mar 3, 2026 | 18,100.00 | 18,190.00 | 17,350.00 | 17,350.00 | 17,350.00 | -5.60% | 132,677 |
| Feb 27, 2026 | 18,200.00 | 18,440.00 | 17,670.00 | 18,380.00 | 18,380.00 | 0.16% | 140,981 |
| Feb 26, 2026 | 19,340.00 | 19,440.00 | 18,300.00 | 18,350.00 | 18,350.00 | -3.98% | 153,025 |
| Feb 25, 2026 | 19,490.00 | 19,490.00 | 19,070.00 | 19,110.00 | 19,110.00 | -0.78% | 71,502 |
| Feb 24, 2026 | 19,650.00 | 19,870.00 | 19,000.00 | 19,260.00 | 19,260.00 | -3.51% | 155,192 |
| Feb 23, 2026 | 19,880.00 | 20,150.00 | 19,600.00 | 19,960.00 | 19,960.00 | 0.60% | 130,677 |
| Feb 20, 2026 | 20,750.00 | 20,750.00 | 19,610.00 | 19,840.00 | 19,840.00 | -4.84% | 280,965 |
| Feb 19, 2026 | 20,850.00 | 21,150.00 | 20,500.00 | 20,850.00 | 20,850.00 | 2.21% | 91,035 |
| Feb 13, 2026 | 20,750.00 | 20,900.00 | 20,200.00 | 20,400.00 | 20,400.00 | -4.23% | 141,898 |
| Feb 12, 2026 | 21,700.00 | 21,700.00 | 21,150.00 | 21,300.00 | 21,300.00 | -0.93% | 76,013 |
| Feb 11, 2026 | 21,550.00 | 21,750.00 | 21,000.00 | 21,500.00 | 21,500.00 | -0.46% | 90,378 |
| Feb 10, 2026 | 21,600.00 | 22,000.00 | 21,250.00 | 21,600.00 | 21,600.00 | 3.60% | 100,303 |
| Feb 9, 2026 | 20,500.00 | 21,050.00 | 20,100.00 | 20,850.00 | 20,850.00 | 5.41% | 109,891 |
| Feb 6, 2026 | 20,400.00 | 20,600.00 | 19,500.00 | 19,780.00 | 19,780.00 | -6.92% | 229,177 |
| Feb 5, 2026 | 21,800.00 | 22,050.00 | 20,850.00 | 21,250.00 | 21,250.00 | -4.92% | 208,767 |
| Feb 4, 2026 | 22,950.00 | 23,400.00 | 21,800.00 | 22,350.00 | 22,350.00 | -4.89% | 311,834 |
| Feb 3, 2026 | 22,400.00 | 23,650.00 | 22,050.00 | 23,500.00 | 23,500.00 | 6.82% | 126,141 |
| Feb 2, 2026 | 23,250.00 | 23,750.00 | 21,700.00 | 22,000.00 | 22,000.00 | -3.72% | 158,299 |
| Jan 30, 2026 | 22,900.00 | 23,600.00 | 22,450.00 | 22,850.00 | 22,850.00 | 1.78% | 203,397 |
| Jan 29, 2026 | 23,350.00 | 23,350.00 | 22,250.00 | 22,450.00 | 22,450.00 | -3.85% | 214,592 |
| Jan 28, 2026 | 24,050.00 | 24,050.00 | 23,000.00 | 23,350.00 | 23,350.00 | -2.91% | 217,443 |
| Jan 27, 2026 | 23,200.00 | 24,300.00 | 22,900.00 | 24,050.00 | 24,050.00 | 2.78% | 233,661 |
| Jan 26, 2026 | 22,850.00 | 23,550.00 | 22,200.00 | 23,400.00 | 23,400.00 | 2.18% | 163,095 |
| Jan 23, 2026 | 21,750.00 | 23,400.00 | 21,550.00 | 22,900.00 | 22,900.00 | 6.26% | 234,081 |
| Jan 22, 2026 | 21,700.00 | 21,700.00 | 20,550.00 | 21,550.00 | 21,550.00 | 1.41% | 212,758 |
| Jan 21, 2026 | 23,450.00 | 23,900.00 | 20,600.00 | 21,250.00 | 21,250.00 | -13.27% | 726,454 |
| Jan 20, 2026 | 24,850.00 | 24,900.00 | 23,750.00 | 24,500.00 | 24,500.00 | 2.73% | 193,059 |
| Jan 19, 2026 | 24,750.00 | 24,800.00 | 23,550.00 | 23,850.00 | 23,850.00 | -3.44% | 210,644 |
| Jan 16, 2026 | 27,250.00 | 27,250.00 | 24,250.00 | 24,700.00 | 24,700.00 | -10.02% | 538,321 |
| Jan 15, 2026 | 28,350.00 | 28,350.00 | 26,700.00 | 27,450.00 | 27,450.00 | -3.17% | 187,228 |
| Jan 14, 2026 | 28,500.00 | 29,200.00 | 28,000.00 | 28,350.00 | 28,350.00 | -0.18% | 166,471 |
| Jan 13, 2026 | 29,100.00 | 29,100.00 | 27,550.00 | 28,400.00 | 28,400.00 | 1.07% | 169,178 |