S2W Inc. (KOSDAQ:488280)
South Korea · Delayed Price · Currency is KRW 19,220
+60 (0.31%)
Last updated: Oct 30, 2025, 10:35 AM KST
S2W Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 19,400.00 | 19,930.00 | 19,130.00 | 19,160.00 | 19,160.00 | -0.93% | 303,608 |
| Oct 28, 2025 | 19,290.00 | 20,250.00 | 18,900.00 | 19,340.00 | 19,340.00 | 0.57% | 534,899 |
| Oct 27, 2025 | 19,450.00 | 20,650.00 | 18,690.00 | 19,230.00 | 19,230.00 | -1.13% | 660,134 |
| Oct 24, 2025 | 21,250.00 | 21,250.00 | 19,290.00 | 19,450.00 | 19,450.00 | -5.81% | 561,486 |
| Oct 23, 2025 | 21,250.00 | 21,900.00 | 20,200.00 | 20,650.00 | 20,650.00 | -2.82% | 703,136 |
| Oct 22, 2025 | 19,500.00 | 22,600.00 | 19,100.00 | 21,250.00 | 21,250.00 | 10.10% | 3,560,102 |
| Oct 21, 2025 | 18,600.00 | 19,900.00 | 17,950.00 | 19,300.00 | 19,300.00 | 5.06% | 1,982,830 |
| Oct 20, 2025 | 19,450.00 | 19,590.00 | 18,220.00 | 18,370.00 | 18,370.00 | -10.39% | 1,669,915 |
| Oct 17, 2025 | 22,750.00 | 22,750.00 | 20,500.00 | 20,500.00 | 20,500.00 | -10.09% | 492,782 |
| Oct 16, 2025 | 24,000.00 | 24,100.00 | 22,700.00 | 22,800.00 | 22,800.00 | -5.79% | 386,700 |
| Oct 15, 2025 | 22,800.00 | 25,550.00 | 22,600.00 | 24,200.00 | 24,200.00 | 6.84% | 1,144,583 |
| Oct 14, 2025 | 24,450.00 | 24,550.00 | 22,450.00 | 22,650.00 | 22,650.00 | -7.55% | 594,332 |
| Oct 13, 2025 | 24,200.00 | 26,150.00 | 23,950.00 | 24,500.00 | 24,500.00 | -0.61% | 849,537 |
| Oct 10, 2025 | 25,700.00 | 26,500.00 | 24,600.00 | 24,650.00 | 24,650.00 | -11.33% | 1,244,576 |
| Oct 2, 2025 | 29,750.00 | 30,700.00 | 27,800.00 | 27,800.00 | 27,800.00 | -6.55% | 732,812 |
| Oct 1, 2025 | 32,200.00 | 33,000.00 | 29,700.00 | 29,750.00 | 29,750.00 | -7.18% | 1,111,287 |
| Sep 30, 2025 | 34,750.00 | 36,050.00 | 31,600.00 | 32,050.00 | 32,050.00 | -5.32% | 3,361,148 |
| Sep 29, 2025 | 32,550.00 | 37,800.00 | 31,800.00 | 33,850.00 | 33,850.00 | 6.45% | 6,407,477 |
| Sep 26, 2025 | 34,600.00 | 35,450.00 | 31,200.00 | 31,800.00 | 31,800.00 | -7.29% | 1,694,644 |
| Sep 25, 2025 | 36,100.00 | 40,000.00 | 33,150.00 | 34,300.00 | 34,300.00 | -4.59% | 5,560,896 |
| Sep 24, 2025 | 30,700.00 | 37,550.00 | 30,500.00 | 35,950.00 | 35,950.00 | 21.04% | 11,420,210 |
| Sep 23, 2025 | 23,000.00 | 29,700.00 | 22,550.00 | 29,700.00 | 29,700.00 | 29.98% | 8,576,651 |
| Sep 22, 2025 | 23,900.00 | 26,650.00 | 22,100.00 | 22,850.00 | 22,850.00 | -4.59% | 6,223,309 |