S2W Inc. (KOSDAQ:488280)
South Korea · Delayed Price · Currency is KRW 26,100
+5,350 (25.78%)
At close: Apr 29, 2026
S2W Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 25,400.00 | 26,200.00 | 24,600.00 | 25,450.00 | 25,450.00 | -2.49% | 719,124 |
| Apr 29, 2026 | 23,650.00 | 26,700.00 | 23,200.00 | 26,100.00 | 26,100.00 | 25.78% | 2,653,738 |
| Apr 28, 2026 | 19,050.00 | 20,950.00 | 18,430.00 | 20,750.00 | 20,750.00 | 9.27% | 719,756 |
| Apr 27, 2026 | 18,950.00 | 19,270.00 | 18,710.00 | 18,990.00 | 18,990.00 | -0.05% | 146,254 |
| Apr 24, 2026 | 19,240.00 | 19,480.00 | 18,600.00 | 19,000.00 | 19,000.00 | 1.60% | 231,580 |
| Apr 23, 2026 | 18,530.00 | 19,140.00 | 18,030.00 | 18,700.00 | 18,700.00 | -0.37% | 340,474 |
| Apr 22, 2026 | 18,750.00 | 19,190.00 | 18,650.00 | 18,770.00 | 18,770.00 | -1.83% | 164,668 |
| Apr 21, 2026 | 20,900.00 | 21,200.00 | 18,800.00 | 19,120.00 | 19,120.00 | -11.48% | 463,126 |
| Apr 20, 2026 | 20,750.00 | 21,750.00 | 20,250.00 | 21,600.00 | 21,600.00 | 3.85% | 510,627 |
| Apr 17, 2026 | 22,000.00 | 22,250.00 | 20,600.00 | 20,800.00 | 20,800.00 | -12.42% | 787,115 |
| Apr 16, 2026 | 23,150.00 | 24,550.00 | 21,950.00 | 23,750.00 | 23,750.00 | 19.35% | 2,295,255 |
| Apr 15, 2026 | 19,370.00 | 19,900.00 | 18,800.00 | 19,900.00 | 19,900.00 | 9.58% | 516,030 |
| Apr 14, 2026 | 18,400.00 | 19,050.00 | 17,340.00 | 18,160.00 | 18,160.00 | 13.22% | 457,791 |
| Apr 13, 2026 | 15,920.00 | 16,860.00 | 15,640.00 | 16,040.00 | 16,040.00 | -0.31% | 97,285 |
| Apr 10, 2026 | 15,610.00 | 16,360.00 | 15,130.00 | 16,090.00 | 16,090.00 | 3.54% | 135,735 |
| Apr 9, 2026 | 16,500.00 | 16,710.00 | 14,830.00 | 15,540.00 | 15,540.00 | 8.67% | 246,899 |
| Apr 8, 2026 | 14,050.00 | 14,400.00 | 14,050.00 | 14,300.00 | 14,300.00 | 4.38% | 41,997 |
| Apr 7, 2026 | 14,060.00 | 14,440.00 | 13,670.00 | 13,700.00 | 13,700.00 | -2.28% | 39,343 |
| Apr 6, 2026 | 13,940.00 | 14,200.00 | 13,840.00 | 14,020.00 | 14,020.00 | 0.94% | 34,104 |
| Apr 3, 2026 | 14,410.00 | 14,650.00 | 13,790.00 | 13,890.00 | 13,890.00 | -2.39% | 66,015 |
| Apr 2, 2026 | 15,490.00 | 15,540.00 | 14,200.00 | 14,230.00 | 14,230.00 | -8.66% | 80,634 |
| Apr 1, 2026 | 15,290.00 | 15,750.00 | 14,970.00 | 15,580.00 | 15,580.00 | 5.84% | 82,217 |
| Mar 31, 2026 | 16,190.00 | 16,210.00 | 14,510.00 | 14,720.00 | 14,720.00 | 1.87% | 175,898 |
| Mar 30, 2026 | 14,220.00 | 14,500.00 | 14,090.00 | 14,450.00 | 14,450.00 | -2.03% | 32,254 |
| 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 |