S2W Inc. (KOSDAQ:488280)
South Korea
· Delayed Price · Currency is KRW 17,140
+70 (0.41%)
At close: Mar 6, 2026
S2W Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 16,800.00 | 17,250.00 | 16,510.00 | 17,140.00 | 17,140.00 | 0.41% | 54,223 |
| Mar 5, 2026 | 16,160.00 | 17,070.00 | 15,970.00 | 17,070.00 | 17,070.00 | 13.80% | 114,035 |
| Mar 4, 2026 | 16,130.00 | 16,730.00 | 14,610.00 | 15,000.00 | 15,000.00 | -13.54% | 234,367 |
| Mar 3, 2026 | 18,100.00 | 18,190.00 | 17,350.00 | 17,350.00 | 17,350.00 | -5.60% | 132,677 |
| Feb 27, 2026 | 18,200.00 | 18,440.00 | 17,670.00 | 18,380.00 | 18,380.00 | 0.16% | 140,981 |
| Feb 26, 2026 | 19,340.00 | 19,440.00 | 18,300.00 | 18,350.00 | 18,350.00 | -3.98% | 153,025 |
| Feb 25, 2026 | 19,490.00 | 19,490.00 | 19,070.00 | 19,110.00 | 19,110.00 | -0.78% | 71,502 |
| Feb 24, 2026 | 19,650.00 | 19,870.00 | 19,000.00 | 19,260.00 | 19,260.00 | -3.51% | 155,192 |
| Feb 23, 2026 | 19,880.00 | 20,150.00 | 19,600.00 | 19,960.00 | 19,960.00 | 0.60% | 130,677 |
| Feb 20, 2026 | 20,750.00 | 20,750.00 | 19,610.00 | 19,840.00 | 19,840.00 | -4.84% | 280,965 |
| Feb 19, 2026 | 20,850.00 | 21,150.00 | 20,500.00 | 20,850.00 | 20,850.00 | 2.21% | 91,035 |
| Feb 13, 2026 | 20,750.00 | 20,900.00 | 20,200.00 | 20,400.00 | 20,400.00 | -4.23% | 141,898 |
| Feb 12, 2026 | 21,700.00 | 21,700.00 | 21,150.00 | 21,300.00 | 21,300.00 | -0.93% | 76,013 |
| Feb 11, 2026 | 21,550.00 | 21,750.00 | 21,000.00 | 21,500.00 | 21,500.00 | -0.46% | 90,378 |
| Feb 10, 2026 | 21,600.00 | 22,000.00 | 21,250.00 | 21,600.00 | 21,600.00 | 3.60% | 100,303 |
| Feb 9, 2026 | 20,500.00 | 21,050.00 | 20,100.00 | 20,850.00 | 20,850.00 | 5.41% | 109,891 |
| Feb 6, 2026 | 20,400.00 | 20,600.00 | 19,500.00 | 19,780.00 | 19,780.00 | -6.92% | 229,177 |
| Feb 5, 2026 | 21,800.00 | 22,050.00 | 20,850.00 | 21,250.00 | 21,250.00 | -4.92% | 208,767 |
| Feb 4, 2026 | 22,950.00 | 23,400.00 | 21,800.00 | 22,350.00 | 22,350.00 | -4.89% | 311,834 |
| Feb 3, 2026 | 22,400.00 | 23,650.00 | 22,050.00 | 23,500.00 | 23,500.00 | 6.82% | 126,141 |
| Feb 2, 2026 | 23,250.00 | 23,750.00 | 21,700.00 | 22,000.00 | 22,000.00 | -3.72% | 158,299 |
| Jan 30, 2026 | 22,900.00 | 23,600.00 | 22,450.00 | 22,850.00 | 22,850.00 | 1.78% | 203,397 |
| Jan 29, 2026 | 23,350.00 | 23,350.00 | 22,250.00 | 22,450.00 | 22,450.00 | -3.85% | 214,592 |
| Jan 28, 2026 | 24,050.00 | 24,050.00 | 23,000.00 | 23,350.00 | 23,350.00 | -2.91% | 217,443 |
| Jan 27, 2026 | 23,200.00 | 24,300.00 | 22,900.00 | 24,050.00 | 24,050.00 | 2.78% | 233,661 |
| Jan 26, 2026 | 22,850.00 | 23,550.00 | 22,200.00 | 23,400.00 | 23,400.00 | 2.18% | 163,095 |
| Jan 23, 2026 | 21,750.00 | 23,400.00 | 21,550.00 | 22,900.00 | 22,900.00 | 6.26% | 234,081 |
| Jan 22, 2026 | 21,700.00 | 21,700.00 | 20,550.00 | 21,550.00 | 21,550.00 | 1.41% | 212,758 |
| Jan 21, 2026 | 23,450.00 | 23,900.00 | 20,600.00 | 21,250.00 | 21,250.00 | -13.27% | 726,454 |
| Jan 20, 2026 | 24,850.00 | 24,900.00 | 23,750.00 | 24,500.00 | 24,500.00 | 2.73% | 193,059 |
| Jan 19, 2026 | 24,750.00 | 24,800.00 | 23,550.00 | 23,850.00 | 23,850.00 | -3.44% | 210,644 |
| Jan 16, 2026 | 27,250.00 | 27,250.00 | 24,250.00 | 24,700.00 | 24,700.00 | -10.02% | 538,321 |
| Jan 15, 2026 | 28,350.00 | 28,350.00 | 26,700.00 | 27,450.00 | 27,450.00 | -3.17% | 187,228 |
| Jan 14, 2026 | 28,500.00 | 29,200.00 | 28,000.00 | 28,350.00 | 28,350.00 | -0.18% | 166,471 |
| Jan 13, 2026 | 29,100.00 | 29,100.00 | 27,550.00 | 28,400.00 | 28,400.00 | 1.07% | 169,178 |
| Jan 12, 2026 | 27,000.00 | 28,350.00 | 26,350.00 | 28,100.00 | 28,100.00 | 5.44% | 193,170 |
| Jan 9, 2026 | 27,950.00 | 28,000.00 | 26,100.00 | 26,650.00 | 26,650.00 | -4.82% | 260,002 |
| Jan 8, 2026 | 28,800.00 | 29,300.00 | 26,950.00 | 28,000.00 | 28,000.00 | 3.70% | 365,171 |
| Jan 7, 2026 | 27,900.00 | 27,950.00 | 26,500.00 | 27,000.00 | 27,000.00 | -1.82% | 229,068 |
| Jan 6, 2026 | 29,450.00 | 30,200.00 | 27,200.00 | 27,500.00 | 27,500.00 | -7.41% | 382,201 |
| Jan 5, 2026 | 30,200.00 | 30,550.00 | 28,900.00 | 29,700.00 | 29,700.00 | -0.83% | 216,587 |
| Jan 2, 2026 | 29,700.00 | 30,700.00 | 28,750.00 | 29,950.00 | 29,950.00 | 0.84% | 229,662 |
| Dec 30, 2025 | 32,000.00 | 32,050.00 | 29,000.00 | 29,700.00 | 29,700.00 | -6.75% | 496,441 |
| Dec 29, 2025 | 32,550.00 | 33,500.00 | 31,150.00 | 31,850.00 | 31,850.00 | -1.55% | 340,942 |
| Dec 26, 2025 | 32,100.00 | 33,250.00 | 31,600.00 | 32,350.00 | 32,350.00 | 1.25% | 399,994 |
| Dec 24, 2025 | 34,350.00 | 34,750.00 | 31,650.00 | 31,950.00 | 31,950.00 | -6.99% | 580,532 |
| Dec 23, 2025 | 37,800.00 | 37,850.00 | 34,000.00 | 34,350.00 | 34,350.00 | -8.64% | 850,898 |
| Dec 22, 2025 | 34,300.00 | 38,400.00 | 33,800.00 | 37,600.00 | 37,600.00 | 10.26% | 1,985,020 |
| Dec 19, 2025 | 29,500.00 | 34,450.00 | 28,850.00 | 34,100.00 | 34,100.00 | 12.36% | 3,113,651 |
| Dec 18, 2025 | 27,750.00 | 31,650.00 | 27,700.00 | 30,350.00 | 30,350.00 | 8.98% | 994,246 |
| Dec 17, 2025 | 29,550.00 | 29,950.00 | 27,600.00 | 27,850.00 | 27,850.00 | -4.79% | 401,797 |
| Dec 16, 2025 | 28,450.00 | 29,850.00 | 28,450.00 | 29,250.00 | 29,250.00 | 1.21% | 330,409 |
| Dec 15, 2025 | 29,750.00 | 30,150.00 | 28,700.00 | 28,900.00 | 28,900.00 | -5.25% | 381,124 |
| Dec 12, 2025 | 30,950.00 | 32,150.00 | 30,050.00 | 30,500.00 | 30,500.00 | -1.45% | 488,881 |
| Dec 11, 2025 | 31,750.00 | 31,900.00 | 30,300.00 | 30,950.00 | 30,950.00 | -1.90% | 398,369 |
| Dec 10, 2025 | 33,050.00 | 33,350.00 | 31,550.00 | 31,550.00 | 31,550.00 | -2.47% | 449,357 |
| Dec 9, 2025 | 31,200.00 | 33,400.00 | 30,450.00 | 32,350.00 | 32,350.00 | 5.37% | 1,161,664 |
| Dec 8, 2025 | 30,100.00 | 32,800.00 | 29,400.00 | 30,700.00 | 30,700.00 | 4.07% | 1,066,914 |
| Dec 5, 2025 | 31,000.00 | 31,400.00 | 29,400.00 | 29,500.00 | 29,500.00 | -3.91% | 600,038 |
| Dec 4, 2025 | 28,750.00 | 31,800.00 | 28,450.00 | 30,700.00 | 30,700.00 | 4.42% | 1,472,660 |
| Dec 3, 2025 | 28,000.00 | 31,200.00 | 27,650.00 | 29,400.00 | 29,400.00 | 9.91% | 2,726,175 |
| Dec 2, 2025 | 26,350.00 | 26,900.00 | 25,350.00 | 26,750.00 | 26,750.00 | 1.52% | 502,356 |
| Dec 1, 2025 | 28,300.00 | 28,950.00 | 25,500.00 | 26,350.00 | 26,350.00 | -1.50% | 1,184,770 |
| Nov 28, 2025 | 25,850.00 | 27,550.00 | 25,850.00 | 26,750.00 | 26,750.00 | 3.88% | 1,182,520 |
| Nov 27, 2025 | 25,350.00 | 26,300.00 | 24,850.00 | 25,750.00 | 25,750.00 | 3.62% | 1,080,454 |
| Nov 26, 2025 | 27,850.00 | 27,900.00 | 24,600.00 | 24,850.00 | 24,850.00 | -10.77% | 1,450,992 |
| Nov 25, 2025 | 24,100.00 | 28,750.00 | 23,950.00 | 27,850.00 | 27,850.00 | 15.56% | 4,301,700 |
| Nov 24, 2025 | 23,850.00 | 24,450.00 | 23,200.00 | 24,100.00 | 24,100.00 | 3.43% | 351,451 |
| Nov 21, 2025 | 22,200.00 | 23,650.00 | 22,150.00 | 23,300.00 | 23,300.00 | 0.87% | 361,741 |
| Nov 20, 2025 | 22,700.00 | 24,550.00 | 22,100.00 | 23,100.00 | 23,100.00 | 3.13% | 587,151 |
| Nov 19, 2025 | 21,100.00 | 22,500.00 | 19,870.00 | 22,400.00 | 22,400.00 | 6.16% | 583,573 |
| Nov 18, 2025 | 20,750.00 | 22,600.00 | 19,930.00 | 21,100.00 | 21,100.00 | 1.69% | 399,279 |
| Nov 17, 2025 | 20,750.00 | 22,150.00 | 20,150.00 | 20,750.00 | 20,750.00 | - | 334,564 |
| Nov 14, 2025 | 21,050.00 | 21,450.00 | 19,640.00 | 20,750.00 | 20,750.00 | -3.94% | 422,293 |
| Nov 13, 2025 | 22,700.00 | 23,150.00 | 21,500.00 | 21,600.00 | 21,600.00 | -5.26% | 274,379 |
| Nov 12, 2025 | 22,550.00 | 23,350.00 | 21,950.00 | 22,800.00 | 22,800.00 | -0.22% | 326,315 |
| Nov 11, 2025 | 24,600.00 | 24,950.00 | 22,850.00 | 22,850.00 | 22,850.00 | -5.19% | 430,497 |
| Nov 10, 2025 | 22,050.00 | 24,425.00 | 22,000.00 | 24,100.00 | 24,100.00 | 6.87% | 607,491 |
| Nov 7, 2025 | 24,100.00 | 24,200.00 | 22,300.00 | 22,550.00 | 22,550.00 | -9.62% | 525,412 |
| Nov 6, 2025 | 25,000.00 | 25,800.00 | 24,100.00 | 24,950.00 | 24,950.00 | -1.19% | 809,981 |
| Nov 5, 2025 | 23,400.00 | 26,450.00 | 22,700.00 | 25,250.00 | 25,250.00 | 5.21% | 1,228,467 |
| Nov 4, 2025 | 23,650.00 | 25,300.00 | 22,350.00 | 24,000.00 | 24,000.00 | 3.00% | 1,111,305 |
| Nov 3, 2025 | 22,500.00 | 24,000.00 | 21,600.00 | 23,300.00 | 23,300.00 | 7.62% | 1,104,915 |
| Oct 31, 2025 | 19,190.00 | 22,850.00 | 19,190.00 | 21,650.00 | 21,650.00 | 12.58% | 1,404,196 |
| Oct 30, 2025 | 19,160.00 | 19,760.00 | 19,150.00 | 19,230.00 | 19,230.00 | 0.37% | 336,449 |
| Oct 29, 2025 | 19,400.00 | 19,930.00 | 19,130.00 | 19,160.00 | 19,160.00 | -0.93% | 303,608 |
| Oct 28, 2025 | 19,290.00 | 20,250.00 | 18,900.00 | 19,340.00 | 19,340.00 | 0.57% | 534,899 |
| Oct 27, 2025 | 19,450.00 | 20,650.00 | 18,690.00 | 19,230.00 | 19,230.00 | -1.13% | 660,134 |
| Oct 24, 2025 | 21,250.00 | 21,250.00 | 19,290.00 | 19,450.00 | 19,450.00 | -5.81% | 561,486 |
| Oct 23, 2025 | 21,250.00 | 21,900.00 | 20,200.00 | 20,650.00 | 20,650.00 | -2.82% | 703,136 |
| Oct 22, 2025 | 19,500.00 | 22,600.00 | 19,100.00 | 21,250.00 | 21,250.00 | 10.10% | 3,560,102 |
| Oct 21, 2025 | 18,600.00 | 19,900.00 | 17,950.00 | 19,300.00 | 19,300.00 | 5.06% | 1,982,830 |
| Oct 20, 2025 | 19,450.00 | 19,590.00 | 18,220.00 | 18,370.00 | 18,370.00 | -10.39% | 1,669,915 |
| Oct 17, 2025 | 22,750.00 | 22,750.00 | 20,500.00 | 20,500.00 | 20,500.00 | -10.09% | 492,782 |
| Oct 16, 2025 | 24,000.00 | 24,100.00 | 22,700.00 | 22,800.00 | 22,800.00 | -5.79% | 386,700 |
| Oct 15, 2025 | 22,800.00 | 25,550.00 | 22,600.00 | 24,200.00 | 24,200.00 | 6.84% | 1,144,583 |
| Oct 14, 2025 | 24,450.00 | 24,550.00 | 22,450.00 | 22,650.00 | 22,650.00 | -7.55% | 594,332 |
| Oct 13, 2025 | 24,200.00 | 26,150.00 | 23,950.00 | 24,500.00 | 24,500.00 | -0.61% | 849,537 |
| Oct 10, 2025 | 25,700.00 | 26,500.00 | 24,600.00 | 24,650.00 | 24,650.00 | -11.33% | 1,244,576 |
| Oct 2, 2025 | 29,750.00 | 30,700.00 | 27,800.00 | 27,800.00 | 27,800.00 | -6.55% | 732,812 |