S2W Inc. (KOSDAQ:488280)
South Korea · Delayed Price · Currency is KRW 16,250
-280 (-1.69%)
At close: Oct 8, 2026
S2W Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 16,280.00 | 16,690.00 | 15,200.00 | 16,250.00 | 16,250.00 | -1.69% | 735,112 |
| Oct 7, 2026 | 17,490.00 | 17,660.00 | 16,500.00 | 16,530.00 | 16,530.00 | -7.39% | 1,074,874 |
| Oct 6, 2026 | 18,000.00 | 18,640.00 | 16,800.00 | 17,850.00 | 17,850.00 | 16.21% | 6,624,830 |
| Oct 2, 2026 | 14,990.00 | 15,680.00 | 14,850.00 | 15,360.00 | 15,360.00 | 2.88% | 738,277 |
| Oct 1, 2026 | 14,660.00 | 15,240.00 | 14,400.00 | 14,930.00 | 14,930.00 | 0.81% | 303,798 |
| Sep 30, 2026 | 15,210.00 | 15,580.00 | 14,780.00 | 14,810.00 | 14,810.00 | -4.45% | 435,218 |
| Sep 29, 2026 | 15,500.00 | 15,880.00 | 15,310.00 | 15,500.00 | 15,500.00 | 2.58% | 509,610 |
| Sep 28, 2026 | 15,310.00 | 15,880.00 | 15,080.00 | 15,110.00 | 15,110.00 | -4.79% | 323,495 |
| Sep 23, 2026 | 15,500.00 | 15,950.00 | 15,230.00 | 15,870.00 | 15,870.00 | 9.30% | 763,278 |
| Sep 22, 2026 | 14,030.00 | 14,590.00 | 13,800.00 | 14,520.00 | 14,520.00 | 4.76% | 371,470 |
| Sep 21, 2026 | 14,380.00 | 14,500.00 | 13,700.00 | 13,860.00 | 13,860.00 | -4.08% | 289,995 |
| Sep 18, 2026 | 14,590.00 | 14,770.00 | 14,410.00 | 14,450.00 | 14,450.00 | 0.28% | 187,012 |
| Sep 17, 2026 | 14,490.00 | 14,740.00 | 14,160.00 | 14,410.00 | 14,410.00 | 0.35% | 427,753 |
| Sep 16, 2026 | 14,810.00 | 15,120.00 | 14,260.00 | 14,360.00 | 14,360.00 | -6.39% | 399,706 |
| Sep 15, 2026 | 15,930.00 | 15,940.00 | 14,340.00 | 15,340.00 | 15,340.00 | -0.20% | 797,826 |
| Sep 14, 2026 | 16,580.00 | 17,440.00 | 14,690.00 | 15,370.00 | 15,370.00 | 3.50% | 2,280,774 |
| Sep 11, 2026 | 14,280.00 | 15,250.00 | 13,190.00 | 14,850.00 | 14,850.00 | 26.38% | 3,412,244 |
| Sep 10, 2026 | 10,900.00 | 11,830.00 | 10,610.00 | 11,750.00 | 11,750.00 | 11.90% | 897,565 |
| Sep 9, 2026 | 10,320.00 | 10,500.00 | 10,020.00 | 10,500.00 | 10,500.00 | 7.91% | 185,699 |
| Sep 8, 2026 | 9,770.00 | 10,030.00 | 9,690.00 | 9,730.00 | 9,730.00 | 1.35% | 77,725 |
| Sep 7, 2026 | 9,740.00 | 9,750.00 | 9,540.00 | 9,600.00 | 9,600.00 | -1.23% | 40,510 |
| Sep 4, 2026 | 9,410.00 | 9,780.00 | 9,410.00 | 9,720.00 | 9,720.00 | 4.97% | 49,494 |
| Sep 3, 2026 | 9,740.00 | 9,890.00 | 9,120.00 | 9,260.00 | 9,260.00 | -5.12% | 95,315 |
| Sep 2, 2026 | 9,880.00 | 10,060.00 | 9,630.00 | 9,760.00 | 9,760.00 | -4.41% | 53,253 |
| Sep 1, 2026 | 10,310.00 | 10,320.00 | 10,050.00 | 10,210.00 | 10,210.00 | -2.02% | 36,889 |
| Aug 31, 2026 | 10,090.00 | 10,420.00 | 9,750.00 | 10,420.00 | 10,420.00 | -0.19% | 64,005 |
| Aug 28, 2026 | 11,350.00 | 11,390.00 | 10,400.00 | 10,440.00 | 10,440.00 | -3.42% | 266,433 |
| Aug 27, 2026 | 10,700.00 | 11,110.00 | 10,560.00 | 10,810.00 | 10,810.00 | 10.87% | 321,388 |
| Aug 26, 2026 | 9,800.00 | 9,930.00 | 9,550.00 | 9,750.00 | 9,750.00 | -1.32% | 34,057 |
| Aug 25, 2026 | 9,650.00 | 10,090.00 | 8,770.00 | 9,880.00 | 9,880.00 | 1.96% | 44,972 |
| Aug 24, 2026 | 9,960.00 | 9,970.00 | 9,690.00 | 9,690.00 | 9,690.00 | -2.12% | 35,899 |
| Aug 21, 2026 | 10,550.00 | 10,550.00 | 9,800.00 | 9,900.00 | 9,900.00 | -4.99% | 60,114 |
| Aug 20, 2026 | 10,210.00 | 10,810.00 | 10,150.00 | 10,420.00 | 10,420.00 | 3.27% | 71,477 |
| Aug 19, 2026 | 9,980.00 | 10,360.00 | 9,910.00 | 10,090.00 | 10,090.00 | -5.44% | 31,157 |
| Aug 18, 2026 | 11,250.00 | 11,250.00 | 10,490.00 | 10,670.00 | 10,670.00 | -7.54% | 72,371 |
| Aug 14, 2026 | 11,520.00 | 11,710.00 | 11,300.00 | 11,540.00 | 11,540.00 | 0.96% | 73,790 |
| Aug 13, 2026 | 11,510.00 | 11,670.00 | 11,240.00 | 11,430.00 | 11,430.00 | 0.26% | 81,112 |
| Aug 12, 2026 | 11,490.00 | 11,610.00 | 11,070.00 | 11,400.00 | 11,400.00 | -0.61% | 58,760 |
| Aug 11, 2026 | 11,310.00 | 11,630.00 | 11,020.00 | 11,470.00 | 11,470.00 | -1.97% | 82,325 |
| Aug 10, 2026 | 11,500.00 | 11,700.00 | 11,230.00 | 11,700.00 | 11,700.00 | 5.69% | 135,781 |
| Aug 7, 2026 | 11,400.00 | 11,430.00 | 10,900.00 | 11,070.00 | 11,070.00 | 1.84% | 157,684 |
| Aug 6, 2026 | 11,150.00 | 11,300.00 | 10,690.00 | 10,870.00 | 10,870.00 | -3.29% | 81,188 |
| Aug 5, 2026 | 11,100.00 | 11,270.00 | 10,690.00 | 11,240.00 | 11,240.00 | 1.35% | 119,699 |
| Aug 4, 2026 | 10,970.00 | 11,190.00 | 10,250.00 | 11,090.00 | 11,090.00 | 16.98% | 346,772 |
| Aug 3, 2026 | 8,990.00 | 9,740.00 | 8,710.00 | 9,480.00 | 9,480.00 | 3.61% | 63,034 |
| Jul 31, 2026 | 8,210.00 | 9,220.00 | 8,210.00 | 9,150.00 | 9,150.00 | 14.23% | 142,848 |
| Jul 30, 2026 | 8,100.00 | 8,540.00 | 8,010.00 | 8,010.00 | 8,010.00 | -5.43% | 93,835 |
| Jul 29, 2026 | 9,650.00 | 9,650.00 | 8,130.00 | 8,470.00 | 8,470.00 | -17.04% | 229,705 |
| Jul 28, 2026 | 10,500.00 | 10,590.00 | 9,280.00 | 10,210.00 | 10,210.00 | 4.83% | 269,898 |
| Jul 27, 2026 | 9,580.00 | 10,230.00 | 9,340.00 | 9,740.00 | 9,740.00 | 6.22% | 47,149 |