SAWNICS Inc. (KOSDAQ:088280)
South Korea
· Delayed Price · Currency is KRW 7,370.00
-610.00 (-7.64%)
At close: Apr 28, 2026
SAWNICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7,140.00 | 8,060.00 | 6,910.00 | 7,170.00 | 7,170.00 | -2.71% | 2,443,593 |
| Apr 28, 2026 | 8,010.00 | 8,640.00 | 7,100.00 | 7,370.00 | 7,370.00 | -7.64% | 4,249,248 |
| Apr 27, 2026 | 6,170.00 | 7,980.00 | 5,960.00 | 7,980.00 | 7,980.00 | 29.97% | 6,334,964 |
| Apr 24, 2026 | 5,260.00 | 6,280.00 | 5,120.00 | 6,140.00 | 6,140.00 | 24.80% | 3,313,731 |
| Apr 23, 2026 | 5,180.00 | 5,230.00 | 4,750.00 | 4,920.00 | 4,920.00 | -5.02% | 590,365 |
| Apr 22, 2026 | 5,400.00 | 5,430.00 | 5,070.00 | 5,180.00 | 5,180.00 | -4.60% | 382,962 |
| Apr 21, 2026 | 5,690.00 | 5,700.00 | 5,330.00 | 5,430.00 | 5,430.00 | -3.72% | 523,676 |
| Apr 20, 2026 | 5,200.00 | 5,660.00 | 4,960.00 | 5,640.00 | 5,640.00 | 6.21% | 1,207,232 |
| Apr 17, 2026 | 5,350.00 | 5,770.00 | 5,100.00 | 5,310.00 | 5,310.00 | 2.12% | 919,136 |
| Apr 16, 2026 | 6,080.00 | 6,400.00 | 5,160.00 | 5,200.00 | 5,200.00 | -12.90% | 2,094,021 |
| Apr 15, 2026 | 6,890.00 | 6,890.00 | 5,890.00 | 5,970.00 | 5,970.00 | 2.05% | 2,468,085 |
| Apr 14, 2026 | 5,800.00 | 6,200.00 | 5,550.00 | 5,850.00 | 5,850.00 | 3.17% | 1,837,473 |
| Apr 13, 2026 | 4,800.00 | 5,970.00 | 4,700.00 | 5,670.00 | 5,670.00 | 15.24% | 3,408,891 |
| Apr 10, 2026 | 4,830.00 | 5,210.00 | 4,710.00 | 4,920.00 | 4,920.00 | - | 1,950,827 |
| Apr 9, 2026 | 4,740.00 | 5,080.00 | 4,410.00 | 4,920.00 | 4,920.00 | 3.80% | 2,642,855 |
| Apr 8, 2026 | 4,335.00 | 5,330.00 | 4,120.00 | 4,740.00 | 4,740.00 | 15.61% | 8,755,930 |
| Apr 7, 2026 | 4,355.00 | 4,375.00 | 3,900.00 | 4,100.00 | 4,100.00 | -4.98% | 991,491 |
| Apr 6, 2026 | 4,170.00 | 4,775.00 | 3,915.00 | 4,315.00 | 4,315.00 | 5.12% | 3,422,857 |
| Apr 3, 2026 | 3,870.00 | 4,455.00 | 3,620.00 | 4,105.00 | 4,105.00 | 14.50% | 3,895,805 |
| Apr 2, 2026 | 3,625.00 | 3,995.00 | 3,310.00 | 3,585.00 | 3,585.00 | 2.87% | 1,220,837 |
| Apr 1, 2026 | 3,340.00 | 3,965.00 | 3,220.00 | 3,485.00 | 3,485.00 | 11.52% | 2,352,701 |
| Mar 31, 2026 | 3,595.00 | 3,930.00 | 3,030.00 | 3,125.00 | 3,125.00 | -12.95% | 1,568,796 |
| Mar 30, 2026 | 3,975.00 | 4,290.00 | 3,560.00 | 3,590.00 | 3,590.00 | -11.25% | 2,555,863 |
| Mar 27, 2026 | 3,470.00 | 4,650.00 | 3,380.00 | 4,045.00 | 4,045.00 | 12.99% | 7,277,628 |
| Mar 26, 2026 | 4,300.00 | 4,430.00 | 3,575.00 | 3,580.00 | 3,580.00 | -9.37% | 3,038,008 |
| Mar 25, 2026 | 3,800.00 | 3,950.00 | 3,585.00 | 3,950.00 | 3,950.00 | 29.93% | 1,823,326 |
| Mar 24, 2026 | 2,565.00 | 3,240.00 | 2,470.00 | 3,040.00 | 3,040.00 | 19.22% | 1,938,056 |
| Mar 23, 2026 | 2,575.00 | 2,770.00 | 2,430.00 | 2,550.00 | 2,550.00 | -1.16% | 335,956 |
| Mar 20, 2026 | 2,495.00 | 2,800.00 | 2,480.00 | 2,580.00 | 2,580.00 | 3.41% | 564,424 |
| Mar 19, 2026 | 2,480.00 | 2,680.00 | 2,415.00 | 2,495.00 | 2,495.00 | 0.60% | 198,995 |
| Mar 18, 2026 | 2,595.00 | 2,675.00 | 2,400.00 | 2,480.00 | 2,480.00 | -4.25% | 259,764 |
| Mar 17, 2026 | 2,800.00 | 2,935.00 | 2,525.00 | 2,590.00 | 2,590.00 | 0.19% | 1,083,736 |
| Mar 16, 2026 | 2,315.00 | 2,635.00 | 2,100.00 | 2,585.00 | 2,585.00 | 12.64% | 1,320,189 |
| Mar 13, 2026 | 2,250.00 | 2,330.00 | 2,140.00 | 2,295.00 | 2,295.00 | 3.85% | 190,320 |
| Mar 12, 2026 | 2,160.00 | 2,260.00 | 2,155.00 | 2,210.00 | 2,210.00 | 2.31% | 200,809 |
| Mar 11, 2026 | 2,025.00 | 2,280.00 | 2,025.00 | 2,160.00 | 2,160.00 | 6.93% | 387,132 |
| Mar 10, 2026 | 2,050.00 | 2,100.00 | 2,015.00 | 2,020.00 | 2,020.00 | -0.25% | 58,547 |
| Mar 9, 2026 | 2,015.00 | 2,050.00 | 1,911.00 | 2,025.00 | 2,025.00 | -0.25% | 87,278 |
| Mar 6, 2026 | 2,120.00 | 2,120.00 | 1,930.00 | 2,030.00 | 2,030.00 | 1.00% | 116,459 |
| Mar 5, 2026 | 2,030.00 | 2,030.00 | 1,943.00 | 2,010.00 | 2,010.00 | 6.69% | 106,750 |
| Mar 4, 2026 | 1,977.00 | 2,390.00 | 1,858.00 | 1,884.00 | 1,884.00 | -6.73% | 1,453,666 |
| Mar 3, 2026 | 2,010.00 | 2,185.00 | 1,987.00 | 2,020.00 | 2,020.00 | 0.50% | 150,183 |
| Feb 27, 2026 | 2,320.00 | 2,400.00 | 1,996.00 | 2,010.00 | 2,010.00 | -2.43% | 415,085 |
| Feb 26, 2026 | 1,986.00 | 2,060.00 | 1,986.00 | 2,060.00 | 2,060.00 | 3.73% | 56,785 |
| Feb 25, 2026 | 2,070.00 | 2,070.00 | 1,953.00 | 1,986.00 | 1,986.00 | -1.44% | 78,767 |
| Feb 24, 2026 | 1,978.00 | 2,065.00 | 1,960.00 | 2,015.00 | 2,015.00 | 1.87% | 44,279 |
| Feb 23, 2026 | 2,030.00 | 2,030.00 | 1,961.00 | 1,978.00 | 1,978.00 | -0.20% | 33,331 |
| Feb 20, 2026 | 2,015.00 | 2,042.00 | 1,961.00 | 1,982.00 | 1,982.00 | -1.88% | 64,522 |
| Feb 19, 2026 | 1,999.00 | 2,070.00 | 1,950.00 | 2,020.00 | 2,020.00 | 3.06% | 64,921 |
| Feb 13, 2026 | 2,120.00 | 2,125.00 | 1,947.00 | 1,960.00 | 1,960.00 | -7.55% | 161,189 |
| Feb 12, 2026 | 2,120.00 | 2,165.00 | 2,040.00 | 2,120.00 | 2,120.00 | - | 114,996 |
| Feb 11, 2026 | 2,040.00 | 2,155.00 | 1,942.00 | 2,120.00 | 2,120.00 | 5.74% | 231,752 |
| Feb 10, 2026 | 1,964.00 | 2,035.00 | 1,942.00 | 2,005.00 | 2,005.00 | 4.16% | 171,084 |
| Feb 9, 2026 | 2,010.00 | 2,015.00 | 1,915.00 | 1,925.00 | 1,925.00 | -3.27% | 234,938 |
| Feb 6, 2026 | 1,974.00 | 2,020.00 | 1,930.00 | 1,990.00 | 1,990.00 | -2.45% | 253,645 |
| Feb 5, 2026 | 2,070.00 | 2,150.00 | 1,992.00 | 2,040.00 | 2,040.00 | -10.92% | 1,693,548 |
| Feb 4, 2026 | 1,814.00 | 2,290.00 | 1,800.00 | 2,290.00 | 2,290.00 | 29.89% | 1,193,050 |
| Feb 3, 2026 | 1,758.00 | 1,798.00 | 1,738.00 | 1,763.00 | 1,763.00 | 0.17% | 24,481 |
| Feb 2, 2026 | 1,777.00 | 1,799.00 | 1,756.00 | 1,760.00 | 1,760.00 | -0.96% | 62,766 |
| Jan 30, 2026 | 1,813.00 | 1,813.00 | 1,770.00 | 1,777.00 | 1,777.00 | -1.99% | 127,660 |
| Jan 29, 2026 | 1,791.00 | 1,845.00 | 1,761.00 | 1,813.00 | 1,813.00 | 1.23% | 54,996 |
| Jan 28, 2026 | 1,862.00 | 1,862.00 | 1,771.00 | 1,791.00 | 1,791.00 | -0.94% | 68,177 |
| Jan 27, 2026 | 1,930.00 | 1,930.00 | 1,800.00 | 1,808.00 | 1,808.00 | -3.06% | 86,757 |
| Jan 26, 2026 | 1,793.00 | 1,900.00 | 1,793.00 | 1,865.00 | 1,865.00 | 4.02% | 49,525 |
| Jan 23, 2026 | 1,892.00 | 1,892.00 | 1,772.00 | 1,793.00 | 1,793.00 | -2.45% | 102,145 |
| Jan 22, 2026 | 1,835.00 | 1,898.00 | 1,813.00 | 1,838.00 | 1,838.00 | -0.11% | 35,954 |
| Jan 21, 2026 | 1,896.00 | 1,896.00 | 1,770.00 | 1,840.00 | 1,840.00 | -2.95% | 65,640 |
| Jan 20, 2026 | 1,889.00 | 1,936.00 | 1,764.00 | 1,896.00 | 1,896.00 | 0.37% | 69,447 |
| Jan 19, 2026 | 1,735.00 | 1,929.00 | 1,723.00 | 1,889.00 | 1,889.00 | 8.94% | 224,813 |
| Jan 16, 2026 | 1,778.00 | 1,778.00 | 1,728.00 | 1,734.00 | 1,734.00 | -0.97% | 22,921 |
| Jan 15, 2026 | 1,734.00 | 1,768.00 | 1,717.00 | 1,751.00 | 1,751.00 | 0.98% | 28,209 |
| Jan 14, 2026 | 1,712.00 | 1,771.00 | 1,712.00 | 1,734.00 | 1,734.00 | 1.29% | 19,725 |
| Jan 13, 2026 | 1,745.00 | 1,745.00 | 1,710.00 | 1,712.00 | 1,712.00 | -2.51% | 43,863 |
| Jan 12, 2026 | 1,775.00 | 1,775.00 | 1,666.00 | 1,756.00 | 1,756.00 | -1.07% | 45,462 |
| Jan 9, 2026 | 1,814.00 | 1,815.00 | 1,750.00 | 1,775.00 | 1,775.00 | 0.06% | 43,883 |
| Jan 8, 2026 | 1,767.00 | 1,937.00 | 1,713.00 | 1,774.00 | 1,774.00 | 3.62% | 394,664 |
| Jan 7, 2026 | 1,731.00 | 1,734.00 | 1,705.00 | 1,712.00 | 1,712.00 | -1.10% | 31,394 |
| Jan 6, 2026 | 1,740.00 | 1,757.00 | 1,708.00 | 1,731.00 | 1,731.00 | 1.47% | 83,914 |
| Jan 5, 2026 | 1,700.00 | 1,735.00 | 1,668.00 | 1,706.00 | 1,706.00 | 1.79% | 92,206 |
| Jan 2, 2026 | 1,685.00 | 1,720.00 | 1,605.00 | 1,676.00 | 1,676.00 | -0.24% | 48,749 |
| Dec 30, 2025 | 1,690.00 | 1,697.00 | 1,650.00 | 1,680.00 | 1,680.00 | -0.59% | 48,564 |
| Dec 29, 2025 | 1,684.00 | 1,720.00 | 1,669.00 | 1,690.00 | 1,690.00 | 0.36% | 63,932 |
| Dec 26, 2025 | 1,727.00 | 1,727.00 | 1,658.00 | 1,684.00 | 1,684.00 | -1.86% | 85,742 |
| Dec 24, 2025 | 1,725.00 | 1,725.00 | 1,692.00 | 1,716.00 | 1,716.00 | -0.29% | 78,612 |
| Dec 23, 2025 | 1,758.00 | 1,800.00 | 1,720.00 | 1,721.00 | 1,721.00 | -1.09% | 77,057 |
| Dec 22, 2025 | 1,768.00 | 1,768.00 | 1,721.00 | 1,740.00 | 1,740.00 | -0.11% | 61,192 |
| Dec 19, 2025 | 1,783.00 | 1,795.00 | 1,739.00 | 1,742.00 | 1,742.00 | -3.17% | 72,526 |
| Dec 18, 2025 | 1,850.00 | 1,895.00 | 1,720.00 | 1,799.00 | 1,799.00 | -2.02% | 63,302 |
| Dec 17, 2025 | 1,836.00 | 1,872.00 | 1,836.00 | 1,836.00 | 1,836.00 | - | 58,120 |
| Dec 16, 2025 | 1,867.00 | 1,900.00 | 1,836.00 | 1,836.00 | 1,836.00 | -1.34% | 96,709 |
| Dec 15, 2025 | 1,893.00 | 1,896.00 | 1,850.00 | 1,861.00 | 1,861.00 | -1.69% | 83,132 |
| Dec 12, 2025 | 1,992.00 | 1,998.00 | 1,865.00 | 1,893.00 | 1,893.00 | -3.17% | 146,544 |
| Dec 11, 2025 | 1,910.00 | 2,395.00 | 1,858.00 | 1,955.00 | 1,955.00 | 3.82% | 1,043,985 |
| Dec 10, 2025 | 1,888.00 | 1,897.00 | 1,858.00 | 1,883.00 | 1,883.00 | -0.26% | 30,068 |
| Dec 9, 2025 | 1,904.00 | 1,928.00 | 1,885.00 | 1,888.00 | 1,888.00 | -0.84% | 33,653 |
| Dec 8, 2025 | 1,940.00 | 1,943.00 | 1,903.00 | 1,904.00 | 1,904.00 | -1.60% | 35,231 |
| Dec 5, 2025 | 1,945.00 | 1,947.00 | 1,902.00 | 1,935.00 | 1,935.00 | -0.51% | 68,750 |
| Dec 4, 2025 | 1,989.00 | 2,000.00 | 1,915.00 | 1,945.00 | 1,945.00 | -2.02% | 145,058 |
| Dec 3, 2025 | 1,991.00 | 1,998.00 | 1,970.00 | 1,985.00 | 1,985.00 | -0.30% | 17,219 |
| Dec 2, 2025 | 1,988.00 | 2,025.00 | 1,940.00 | 1,991.00 | 1,991.00 | 0.20% | 29,815 |