S2W Inc. (KOSDAQ:488280)
South Korea · Delayed Price · Currency is KRW 15,840
+780 (5.18%)
At close: Jun 12, 2026
S2W Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 25,450.00 | 26,250.00 | 24,100.00 | 26,250.00 | 26,250.00 | 3.14% | 468,176 |
| 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% | 2,653,748 |
| 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% | 516,053 |
| 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 |