S2W Inc. (KOSDAQ:488280)
South Korea · Delayed Price · Currency is KRW 10,500
+770 (7.91%)
At close: Sep 9, 2026
S2W Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 9,880.00 | 9,880.00 | 9,140.00 | 9,170.00 | 9,170.00 | -7.93% | 27,540 |
| Jul 23, 2026 | 9,520.00 | 10,090.00 | 9,520.00 | 9,960.00 | 9,960.00 | 6.98% | 39,876 |
| Jul 22, 2026 | 9,470.00 | 9,740.00 | 9,100.00 | 9,310.00 | 9,310.00 | 0.65% | 28,261 |
| Jul 21, 2026 | 8,830.00 | 9,450.00 | 8,570.00 | 9,250.00 | 9,250.00 | 3.01% | 34,196 |
| Jul 20, 2026 | 9,060.00 | 9,330.00 | 8,800.00 | 8,980.00 | 8,980.00 | -5.97% | 40,582 |
| 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 |