Skip to main content
SAWNICS Inc. (KOSDAQ:088280)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,025.00
-5.00 (-0.25%)
At close: Mar 9, 2026

SAWNICS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,120.002,120.001,930.002,030.002,030.001.00%116,459
Mar 5, 20262,030.002,030.001,943.002,010.002,010.006.69%106,750
Mar 4, 20261,977.002,390.001,858.001,884.001,884.00-6.73%1,453,666
Mar 3, 20262,010.002,185.001,987.002,020.002,020.000.50%150,183
Feb 27, 20262,320.002,400.001,996.002,010.002,010.00-2.43%415,085
Feb 26, 20261,986.002,060.001,986.002,060.002,060.003.73%56,785
Feb 25, 20262,070.002,070.001,953.001,986.001,986.00-1.44%78,767
Feb 24, 20261,978.002,065.001,960.002,015.002,015.001.87%44,279
Feb 23, 20262,030.002,030.001,961.001,978.001,978.00-0.20%33,331
Feb 20, 20262,015.002,042.001,961.001,982.001,982.00-1.88%64,522
Feb 19, 20261,999.002,070.001,950.002,020.002,020.003.06%64,921
Feb 13, 20262,120.002,125.001,947.001,960.001,960.00-7.55%161,189
Feb 12, 20262,120.002,165.002,040.002,120.002,120.00-114,996
Feb 11, 20262,040.002,155.001,942.002,120.002,120.005.74%231,752
Feb 10, 20261,964.002,035.001,942.002,005.002,005.004.16%171,084
Feb 9, 20262,010.002,015.001,915.001,925.001,925.00-3.27%234,938
Feb 6, 20261,974.002,020.001,930.001,990.001,990.00-2.45%253,645
Feb 5, 20262,070.002,150.001,992.002,040.002,040.00-10.92%1,693,548
Feb 4, 20261,814.002,290.001,800.002,290.002,290.0029.89%1,193,050
Feb 3, 20261,758.001,798.001,738.001,763.001,763.000.17%24,481
Feb 2, 20261,777.001,799.001,756.001,760.001,760.00-0.96%62,766
Jan 30, 20261,813.001,813.001,770.001,777.001,777.00-1.99%127,660
Jan 29, 20261,791.001,845.001,761.001,813.001,813.001.23%54,996
Jan 28, 20261,862.001,862.001,771.001,791.001,791.00-0.94%68,177
Jan 27, 20261,930.001,930.001,800.001,808.001,808.00-3.06%86,757
Jan 26, 20261,793.001,900.001,793.001,865.001,865.004.02%49,525
Jan 23, 20261,892.001,892.001,772.001,793.001,793.00-2.45%102,145
Jan 22, 20261,835.001,898.001,813.001,838.001,838.00-0.11%35,954
Jan 21, 20261,896.001,896.001,770.001,840.001,840.00-2.95%65,640
Jan 20, 20261,889.001,936.001,764.001,896.001,896.000.37%69,447
Jan 19, 20261,735.001,929.001,723.001,889.001,889.008.94%224,813
Jan 16, 20261,778.001,778.001,728.001,734.001,734.00-0.97%22,921
Jan 15, 20261,734.001,768.001,717.001,751.001,751.000.98%28,209
Jan 14, 20261,712.001,771.001,712.001,734.001,734.001.29%19,725
Jan 13, 20261,745.001,745.001,710.001,712.001,712.00-2.51%43,863
Jan 12, 20261,775.001,775.001,666.001,756.001,756.00-1.07%45,462
Jan 9, 20261,814.001,815.001,750.001,775.001,775.000.06%43,883
Jan 8, 20261,767.001,937.001,713.001,774.001,774.003.62%394,664
Jan 7, 20261,731.001,734.001,705.001,712.001,712.00-1.10%31,394
Jan 6, 20261,740.001,757.001,708.001,731.001,731.001.47%83,914
Jan 5, 20261,700.001,735.001,668.001,706.001,706.001.79%92,206
Jan 2, 20261,685.001,720.001,605.001,676.001,676.00-0.24%48,749
Dec 30, 20251,690.001,697.001,650.001,680.001,680.00-0.59%48,564
Dec 29, 20251,684.001,720.001,669.001,690.001,690.000.36%63,932
Dec 26, 20251,727.001,727.001,658.001,684.001,684.00-1.86%85,742
Dec 24, 20251,725.001,725.001,692.001,716.001,716.00-0.29%78,612
Dec 23, 20251,758.001,800.001,720.001,721.001,721.00-1.09%77,057
Dec 22, 20251,768.001,768.001,721.001,740.001,740.00-0.11%61,192
Dec 19, 20251,783.001,795.001,739.001,742.001,742.00-3.17%72,526
Dec 18, 20251,850.001,895.001,720.001,799.001,799.00-2.02%63,302
Dec 17, 20251,836.001,872.001,836.001,836.001,836.00-58,120
Dec 16, 20251,867.001,900.001,836.001,836.001,836.00-1.34%96,709
Dec 15, 20251,893.001,896.001,850.001,861.001,861.00-1.69%83,132
Dec 12, 20251,992.001,998.001,865.001,893.001,893.00-3.17%146,544
Dec 11, 20251,910.002,395.001,858.001,955.001,955.003.82%1,043,985
Dec 10, 20251,888.001,897.001,858.001,883.001,883.00-0.26%30,068
Dec 9, 20251,904.001,928.001,885.001,888.001,888.00-0.84%33,653
Dec 8, 20251,940.001,943.001,903.001,904.001,904.00-1.60%35,231
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