Skip to main content
SAWNICS Inc. (KOSDAQ:088280)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,935.00
-10.00 (-0.51%)
At close: Dec 5, 2025

SAWNICS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,945.001,947.001,902.001,935.001,935.00-0.51%68,750
Dec 4, 20251,989.002,000.001,915.001,945.001,945.00-2.02%145,058
Dec 3, 20251,991.001,998.001,970.001,985.001,985.00-0.30%17,219
Dec 2, 20251,988.002,025.001,940.001,991.001,991.000.20%29,815
Dec 1, 20252,045.002,045.001,980.001,987.001,987.00-1.63%21,371
Nov 28, 20252,005.002,030.001,965.002,020.002,020.000.75%11,675
Nov 27, 20252,020.002,030.001,961.002,005.002,005.00-16,562
Nov 26, 20251,995.002,040.001,980.002,005.002,005.000.50%6,200
Nov 25, 20252,035.002,095.001,971.001,995.001,995.00-16,900
Nov 24, 20252,080.002,085.001,955.001,995.001,995.00-2.44%26,704
Nov 21, 20252,060.002,075.001,935.002,045.002,045.00-0.73%14,138
Nov 20, 20252,065.002,150.002,035.002,060.002,060.00-0.96%21,065
Nov 19, 20252,155.002,165.002,015.002,080.002,080.00-3.48%53,341
Nov 18, 20252,220.002,220.002,150.002,155.002,155.00-2.49%41,634
Nov 17, 20252,220.002,240.002,190.002,210.002,210.000.45%60,571
Nov 14, 20252,200.002,215.002,125.002,200.002,200.00-36,307
Nov 13, 20252,200.002,210.002,140.002,200.002,200.00-16,114
Nov 12, 20252,200.002,230.002,080.002,200.002,200.001.85%31,543
Nov 11, 20252,160.002,200.002,105.002,160.002,160.001.89%48,836
Nov 10, 20252,050.002,165.001,981.002,120.002,120.002.91%30,299
Nov 7, 20251,995.002,070.001,945.002,060.002,060.003.26%77,490
Nov 6, 20252,205.002,205.001,995.001,995.001,995.00-0.99%36,155
Nov 5, 20252,060.002,060.001,941.002,015.002,015.00-2.18%54,230
Nov 4, 20252,140.002,140.002,045.002,060.002,060.00-1.67%77,120
Nov 3, 20252,160.002,160.002,095.002,095.002,095.00-1.18%25,470
Oct 31, 20252,135.002,155.002,110.002,120.002,120.00-0.70%30,631
Oct 30, 20252,280.002,280.002,135.002,135.002,135.00-4.47%41,559
Oct 29, 20252,130.002,265.002,110.002,235.002,235.005.67%145,260
Oct 28, 20252,115.002,150.002,100.002,115.002,115.00-0.94%35,414
Oct 27, 20252,140.002,180.002,100.002,135.002,135.00-0.23%39,267
Oct 24, 20252,170.002,180.002,105.002,140.002,140.000.94%30,910
Oct 23, 20252,165.002,250.002,120.002,120.002,120.00-2.08%66,970
Oct 22, 20252,175.002,200.002,135.002,165.002,165.00-0.46%25,149
Oct 21, 20252,180.002,200.002,150.002,175.002,175.00-1.14%19,032
Oct 20, 20252,150.002,215.002,120.002,200.002,200.002.33%29,989
Oct 17, 20252,210.002,235.002,145.002,150.002,150.00-2.71%36,899
Oct 16, 20252,220.002,265.002,175.002,210.002,210.000.23%23,965
Oct 15, 20252,215.002,275.002,170.002,205.002,205.00-0.45%23,301
Oct 14, 20252,175.002,350.002,170.002,215.002,215.001.84%78,583
Oct 13, 20252,150.002,180.002,105.002,175.002,175.00-0.46%20,297
Oct 10, 20252,210.002,295.002,180.002,185.002,185.00-2.02%44,073
Oct 2, 20252,215.002,230.002,195.002,230.002,230.00-0.22%32,535
Oct 1, 20252,245.002,310.002,170.002,235.002,235.00-0.45%18,005
Sep 30, 20252,315.002,315.002,210.002,245.002,245.00-0.22%16,353
Sep 29, 20252,245.002,295.002,215.002,250.002,250.00-0.22%20,067
Sep 26, 20252,270.002,335.002,250.002,255.002,255.00-1.10%19,728
Sep 25, 20252,300.002,340.002,280.002,280.002,280.00-0.87%50,850
Sep 24, 20252,340.002,430.002,300.002,300.002,300.00-1.50%20,998
Sep 23, 20252,395.002,430.002,335.002,335.002,335.00-2.51%33,879
Sep 22, 20252,400.002,475.002,370.002,395.002,395.00-1.03%37,901
Sep 19, 20252,425.002,485.002,350.002,420.002,420.00-0.21%101,747
Sep 18, 20252,310.002,445.002,290.002,425.002,425.003.85%106,222
Sep 17, 20252,320.002,385.002,235.002,335.002,335.000.65%32,258
Sep 16, 20252,390.002,400.002,260.002,320.002,320.00-1.07%30,771
Sep 15, 20252,310.002,385.002,280.002,345.002,345.001.74%19,526
Sep 12, 20252,305.002,370.002,280.002,305.002,305.00-42,358
Sep 11, 20252,295.002,325.002,260.002,305.002,305.000.44%31,638
Sep 10, 20252,395.002,395.002,285.002,295.002,295.00-2.34%52,913
Sep 9, 20252,195.002,445.002,140.002,350.002,350.006.33%245,374
Sep 8, 20252,175.002,210.002,115.002,210.002,210.001.61%18,368
Sep 5, 20252,225.002,225.002,140.002,175.002,175.00-2.25%18,347
Sep 4, 20252,150.002,245.002,150.002,225.002,225.003.49%26,767
Sep 3, 20252,175.002,240.002,110.002,150.002,150.00-1.15%36,831
Sep 2, 20252,180.002,210.002,130.002,175.002,175.001.16%18,201
Sep 1, 20252,150.002,405.002,095.002,150.002,150.00-437,648
Aug 29, 20252,115.002,175.002,100.002,150.002,150.001.90%40,209
Aug 28, 20252,205.002,230.002,100.002,110.002,110.00-4.31%118,202
Aug 27, 20252,240.002,260.002,175.002,205.002,205.00-1.56%20,611
Aug 26, 20252,215.002,260.002,205.002,240.002,240.00-0.22%12,864
Aug 25, 20252,230.002,280.002,200.002,245.002,245.000.22%14,069
Aug 22, 20252,175.002,455.002,150.002,240.002,240.002.99%170,969
Aug 21, 20252,175.002,205.002,145.002,175.002,175.00-15,502
Aug 20, 20252,230.002,230.002,150.002,175.002,175.00-2.68%27,595
Aug 19, 20252,250.002,265.002,200.002,235.002,235.00-18,349
Aug 18, 20252,280.002,295.002,220.002,235.002,235.00-1.97%37,805
Aug 14, 20252,305.002,310.002,250.002,280.002,280.00-1.08%15,434
Aug 13, 20252,310.002,360.002,285.002,305.002,305.00-0.22%11,697
Aug 12, 20252,280.002,340.002,270.002,310.002,310.001.54%13,810
Aug 11, 20252,340.002,360.002,270.002,275.002,275.00-2.78%35,070
Aug 8, 20252,370.002,370.002,285.002,340.002,340.000.21%65,023
Aug 7, 20252,360.002,400.002,305.002,335.002,335.00-1.89%32,687
Aug 6, 20252,345.002,470.002,325.002,380.002,380.002.59%71,011
Aug 5, 20252,315.002,350.002,230.002,320.002,320.001.09%14,974
Aug 4, 20252,355.002,355.002,210.002,295.002,295.000.44%7,936
Aug 1, 20252,380.002,380.002,255.002,285.002,285.00-2.35%26,716
Jul 31, 20252,320.002,390.002,250.002,340.002,340.000.86%16,183
Jul 30, 20252,295.002,340.002,225.002,320.002,320.002.20%13,374
Jul 29, 20252,365.002,365.002,245.002,270.002,270.00-1.52%18,676
Jul 28, 20252,360.002,370.002,300.002,305.002,305.00-2.12%27,769
Jul 25, 20252,385.002,420.002,340.002,355.002,355.00-0.84%46,235
Jul 24, 20252,410.002,440.002,370.002,375.002,375.00-1.45%25,184
Jul 23, 20252,400.002,455.002,390.002,410.002,410.00-1.23%52,883
Jul 22, 20252,455.002,485.002,380.002,440.002,440.00-0.61%28,437
Jul 21, 20252,435.002,475.002,380.002,455.002,455.001.03%8,734
Jul 18, 20252,505.002,505.002,430.002,430.002,430.00-2.21%31,505
Jul 17, 20252,470.002,485.002,435.002,485.002,485.000.81%16,533
Jul 16, 20252,490.002,525.002,440.002,465.002,465.00-0.80%16,945
Jul 15, 20252,500.002,575.002,450.002,485.002,485.00-0.20%18,880
Jul 14, 20252,510.002,515.002,455.002,490.002,490.00-0.80%23,226
Jul 11, 20252,515.002,565.002,500.002,510.002,510.00-0.99%23,768