S2W Inc. (KOSDAQ:488280)
South Korea · Delayed Price · Currency is KRW 10,420
+330 (3.27%)
At close: Aug 20, 2026
S2W Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |