S2W Inc. (KOSDAQ:488280)
South Korea · Delayed Price · Currency is KRW 9,550.00
-330.00 (-3.34%)
At close: Jul 16, 2026
S2W Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 10,040.00 | 10,040.00 | 9,430.00 | 9,550.00 | 9,550.00 | -3.34% | 36,191 |
| Jul 15, 2026 | 9,500.00 | 10,090.00 | 9,500.00 | 9,880.00 | 9,880.00 | 5.67% | 25,101 |
| Jul 14, 2026 | 9,190.00 | 10,090.00 | 8,810.00 | 9,350.00 | 9,350.00 | -2.30% | 63,136 |
| Jul 13, 2026 | 10,230.00 | 11,100.00 | 9,500.00 | 9,570.00 | 9,570.00 | -6.54% | 44,253 |
| Jul 10, 2026 | 9,600.00 | 10,390.00 | 9,600.00 | 10,240.00 | 10,240.00 | 7.23% | 34,699 |
| Jul 9, 2026 | 9,310.00 | 9,890.00 | 9,220.00 | 9,550.00 | 9,550.00 | 0.53% | 44,146 |
| Jul 8, 2026 | 9,980.00 | 10,210.00 | 9,470.00 | 9,500.00 | 9,500.00 | -7.59% | 64,274 |
| Jul 7, 2026 | 10,330.00 | 10,880.00 | 9,780.00 | 10,280.00 | 10,280.00 | -3.20% | 40,909 |
| Jul 6, 2026 | 10,900.00 | 11,010.00 | 10,320.00 | 10,620.00 | 10,620.00 | -2.57% | 52,934 |
| Jul 3, 2026 | 10,990.00 | 11,070.00 | 10,180.00 | 10,900.00 | 10,900.00 | -0.73% | 56,493 |
| Jul 2, 2026 | 12,540.00 | 12,550.00 | 10,760.00 | 10,980.00 | 10,980.00 | -7.34% | 122,307 |
| Jul 1, 2026 | 11,720.00 | 12,000.00 | 11,260.00 | 11,850.00 | 11,850.00 | 2.51% | 69,764 |
| Jun 30, 2026 | 11,910.00 | 12,150.00 | 11,520.00 | 11,560.00 | 11,560.00 | -3.59% | 43,143 |
| Jun 29, 2026 | 10,710.00 | 11,990.00 | 10,710.00 | 11,990.00 | 11,990.00 | 9.70% | 88,882 |
| Jun 26, 2026 | 12,310.00 | 12,500.00 | 10,640.00 | 10,930.00 | 10,930.00 | -13.94% | 206,676 |
| Jun 25, 2026 | 13,700.00 | 13,800.00 | 12,700.00 | 12,700.00 | 12,700.00 | -7.30% | 122,184 |
| Jun 24, 2026 | 13,510.00 | 14,090.00 | 13,300.00 | 13,700.00 | 13,700.00 | -2.21% | 101,868 |
| Jun 23, 2026 | 15,200.00 | 15,200.00 | 13,760.00 | 14,010.00 | 14,010.00 | 1.82% | 253,512 |
| Jun 22, 2026 | 14,740.00 | 14,740.00 | 13,700.00 | 13,760.00 | 13,760.00 | -6.90% | 122,457 |
| Jun 19, 2026 | 15,750.00 | 16,800.00 | 14,300.00 | 14,780.00 | 14,780.00 | -9.16% | 218,386 |
| Jun 18, 2026 | 15,840.00 | 17,610.00 | 15,840.00 | 16,270.00 | 16,270.00 | 3.70% | 276,346 |
| Jun 17, 2026 | 15,410.00 | 15,940.00 | 15,110.00 | 15,690.00 | 15,690.00 | 1.23% | 56,887 |
| Jun 16, 2026 | 16,260.00 | 16,440.00 | 15,500.00 | 15,500.00 | 15,500.00 | -4.62% | 66,041 |
| Jun 15, 2026 | 16,330.00 | 16,400.00 | 15,790.00 | 16,250.00 | 16,250.00 | 2.59% | 55,306 |
| Jun 12, 2026 | 16,890.00 | 16,900.00 | 15,820.00 | 15,840.00 | 15,840.00 | 5.18% | 114,092 |
| Jun 11, 2026 | 14,150.00 | 15,080.00 | 14,000.00 | 15,060.00 | 15,060.00 | 2.10% | 104,349 |
| Jun 10, 2026 | 15,470.00 | 15,860.00 | 14,570.00 | 14,750.00 | 14,750.00 | -7.81% | 146,919 |
| Jun 9, 2026 | 15,800.00 | 16,720.00 | 15,720.00 | 16,000.00 | 16,000.00 | 4.17% | 136,854 |
| Jun 8, 2026 | 16,010.00 | 16,450.00 | 15,290.00 | 15,360.00 | 15,360.00 | -19.67% | 264,357 |
| Jun 5, 2026 | 21,000.00 | 21,600.00 | 18,850.00 | 19,120.00 | 19,120.00 | 10.97% | 505,965 |
| Jun 4, 2026 | 16,980.00 | 18,540.00 | 16,980.00 | 17,230.00 | 17,230.00 | -2.98% | 146,344 |
| Jun 2, 2026 | 18,050.00 | 18,540.00 | 17,170.00 | 17,760.00 | 17,760.00 | -6.67% | 174,273 |
| Jun 1, 2026 | 21,100.00 | 21,400.00 | 19,020.00 | 19,030.00 | 19,030.00 | -7.40% | 201,108 |
| May 29, 2026 | 23,250.00 | 23,550.00 | 20,300.00 | 20,550.00 | 20,550.00 | -10.65% | 225,488 |
| May 28, 2026 | 24,900.00 | 24,900.00 | 22,150.00 | 23,000.00 | 23,000.00 | -8.37% | 214,461 |
| May 27, 2026 | 26,450.00 | 26,500.00 | 24,850.00 | 25,100.00 | 25,100.00 | -9.39% | 316,675 |
| May 26, 2026 | 26,500.00 | 27,800.00 | 26,150.00 | 27,700.00 | 27,700.00 | 9.49% | 515,499 |
| May 22, 2026 | 26,050.00 | 26,150.00 | 24,500.00 | 25,300.00 | 25,300.00 | 7.66% | 296,306 |
| May 21, 2026 | 22,200.00 | 23,500.00 | 21,450.00 | 23,500.00 | 23,500.00 | 11.37% | 251,106 |
| May 20, 2026 | 23,650.00 | 24,000.00 | 20,600.00 | 21,100.00 | 21,100.00 | -15.09% | 341,563 |
| May 19, 2026 | 25,150.00 | 27,700.00 | 24,500.00 | 24,850.00 | 24,850.00 | -2.36% | 406,170 |
| May 18, 2026 | 25,100.00 | 26,350.00 | 23,900.00 | 25,450.00 | 25,450.00 | -0.97% | 261,017 |
| May 15, 2026 | 28,300.00 | 28,350.00 | 24,750.00 | 25,700.00 | 25,700.00 | -11.84% | 379,145 |
| May 14, 2026 | 29,100.00 | 29,350.00 | 27,400.00 | 29,150.00 | 29,150.00 | -2.02% | 498,178 |
| May 13, 2026 | 24,800.00 | 29,750.00 | 24,500.00 | 29,750.00 | 29,750.00 | 20.93% | 937,245 |
| May 12, 2026 | 27,200.00 | 27,850.00 | 23,650.00 | 24,600.00 | 24,600.00 | -5.57% | 347,536 |
| May 11, 2026 | 26,550.00 | 27,500.00 | 25,250.00 | 26,050.00 | 26,050.00 | -6.13% | 399,670 |
| May 8, 2026 | 30,100.00 | 30,100.00 | 27,650.00 | 27,750.00 | 27,750.00 | -4.31% | 613,717 |
| May 7, 2026 | 27,900.00 | 29,000.00 | 25,600.00 | 29,000.00 | 29,000.00 | 5.65% | 775,785 |
| May 6, 2026 | 26,250.00 | 27,600.00 | 25,050.00 | 27,450.00 | 27,450.00 | 4.57% | 755,176 |