Stock listing
KRX:088280 Sawnics Inc. (쏘닉스) 주가
Follow Sawnics Inc. into a list and get an email when it puts out news.
Share price · KRX:088280
₩3,920.00 KRW -440.00 (-10.1%)
Close on Oct 30, 2026
- Day range
- ₩3,700.00 – ₩4,355.00 KRWOct 30, 2026
- Volume
- 154,647 sharesOct 30, 2026
- Market cap
- ₩67.84B KRWAt the close on Oct 30, 2026 · price × 17.31M shares outstanding
- 52-week range
- ₩1,605.00 – ₩8,640.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩1.09B KRWMedian day 82,672 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:088280 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩3,920.00 | -440.00 | -10.1% | ₩4,355.00 | ₩4,355.00 | ₩3,700.00 | 154,647 | |
| ₩4,360.00 | -410.00 | -8.6% | ₩4,770.00 | ₩4,770.00 | ₩4,360.00 | 226,610 | |
| ₩4,770.00 | -115.00 | -2.4% | ₩4,895.00 | ₩4,975.00 | ₩4,650.00 | 337,405 | |
| ₩4,885.00 | +150.00 | +3.2% | ₩4,740.00 | ₩4,975.00 | ₩4,455.00 | 508,222 | |
| ₩4,735.00 | -195.00 | -4.0% | ₩4,940.00 | ₩5,000.00 | ₩4,630.00 | 301,505 | |
| ₩4,930.00 | 0.00 | 0.0% | ₩4,930.00 | ₩5,220.00 | ₩4,610.00 | 514,813 | |
| ₩4,930.00 | +140.00 | +2.9% | ₩4,805.00 | ₩5,400.00 | ₩4,805.00 | 801,447 | |
| ₩4,790.00 | -45.00 | -0.9% | ₩4,650.00 | ₩4,990.00 | ₩4,180.00 | 2,404,106 | |
| ₩4,835.00 | +250.00 | +5.5% | ₩4,745.00 | ₩5,750.00 | ₩4,465.00 | 2,979,138 | |
| ₩4,585.00 | +745.00 | +19.4% | ₩3,625.00 | ₩4,945.00 | ₩3,565.00 | 2,463,673 | |
| ₩3,840.00 | +885.00 | +29.9% | ₩3,030.00 | ₩3,840.00 | ₩2,915.00 | 545,285 | |
| ₩2,955.00 | -525.00 | -15.1% | ₩3,415.00 | ₩3,415.00 | ₩2,905.00 | 196,180 | |
| ₩3,480.00 | +320.00 | +10.1% | ₩3,160.00 | ₩3,580.00 | ₩3,135.00 | 343,781 | |
| ₩3,160.00 | 0.00 | 0.0% | ₩3,090.00 | ₩3,250.00 | ₩3,000.00 | 94,467 | |
| ₩3,160.00 | -120.00 | -3.7% | ₩3,275.00 | ₩3,500.00 | ₩3,160.00 | 85,854 | |
| ₩3,280.00 | +120.00 | +3.8% | ₩3,160.00 | ₩3,340.00 | ₩3,100.00 | 82,995 | |
| ₩3,160.00 | -85.00 | -2.6% | ₩3,300.00 | ₩3,350.00 | ₩3,100.00 | 104,351 | |
| ₩3,245.00 | +15.00 | +0.5% | ₩3,300.00 | ₩3,365.00 | ₩3,100.00 | 91,486 | |
| ₩3,230.00 | +90.00 | +2.9% | ₩3,140.00 | ₩3,280.00 | ₩3,100.00 | 101,935 | |
| ₩3,140.00 | +65.00 | +2.1% | ₩3,055.00 | ₩3,210.00 | ₩3,000.00 | 65,296 | |
| ₩3,075.00 | -65.00 | -2.1% | ₩3,175.00 | ₩3,200.00 | ₩3,040.00 | 62,621 | |
| ₩3,140.00 | 0.00 | 0.0% | ₩3,140.00 | ₩3,200.00 | ₩3,095.00 | 65,755 | |
| ₩3,140.00 | -30.00 | -0.9% | ₩3,170.00 | ₩3,235.00 | ₩3,100.00 | 104,752 | |
| ₩3,170.00 | -90.00 | -2.8% | ₩3,300.00 | ₩3,300.00 | ₩3,155.00 | 88,019 | |
| ₩3,260.00 | +105.00 | +3.3% | ₩3,170.00 | ₩3,415.00 | ₩3,060.00 | 201,243 | |
| ₩3,155.00 | +210.00 | +7.1% | ₩2,960.00 | ₩3,680.00 | ₩2,900.00 | 607,781 | |
| ₩2,945.00 | -10.00 | -0.3% | ₩2,975.00 | ₩3,020.00 | ₩2,910.00 | 123,548 | |
| ₩2,955.00 | 0.00 | 0.0% | ₩3,000.00 | ₩3,000.00 | ₩2,835.00 | 86,440 | |
| ₩2,955.00 | +200.00 | +7.3% | ₩2,895.00 | ₩3,295.00 | ₩2,795.00 | 251,653 | |
| ₩2,755.00 | +105.00 | +4.0% | ₩2,645.00 | ₩2,790.00 | ₩2,605.00 | 82,349 | |
| ₩2,650.00 | -5.00 | -0.2% | ₩2,570.00 | ₩2,740.00 | ₩2,540.00 | 95,939 | |
| ₩2,655.00 | -80.00 | -2.9% | ₩2,730.00 | ₩2,790.00 | ₩2,650.00 | 52,693 | |
| ₩2,735.00 | -115.00 | -4.0% | ₩2,850.00 | ₩2,850.00 | ₩2,640.00 | 114,818 | |
| ₩2,850.00 | +315.00 | +12.4% | ₩2,535.00 | ₩3,230.00 | ₩2,500.00 | 459,320 | |
| ₩2,535.00 | +130.00 | +5.4% | ₩2,380.00 | ₩2,585.00 | ₩2,380.00 | 43,159 | |
| ₩2,405.00 | +30.00 | +1.3% | ₩2,375.00 | ₩2,495.00 | ₩2,375.00 | 48,095 | |
| ₩2,375.00 | 0.00 | 0.0% | ₩2,380.00 | ₩2,460.00 | ₩2,235.00 | 34,976 | |
| ₩2,375.00 | -10.00 | -0.4% | ₩2,420.00 | ₩2,520.00 | ₩2,315.00 | 25,594 | |
| ₩2,385.00 | +55.00 | +2.4% | ₩2,315.00 | ₩2,475.00 | ₩2,280.00 | 36,845 | |
| ₩2,330.00 | -30.00 | -1.3% | ₩2,365.00 | ₩2,380.00 | ₩2,310.00 | 14,460 | |
| ₩2,360.00 | +20.00 | +0.9% | ₩2,265.00 | ₩2,450.00 | ₩2,230.00 | 48,339 | |
| ₩2,340.00 | -15.00 | -0.6% | ₩2,355.00 | ₩2,400.00 | ₩2,295.00 | 26,102 | |
| ₩2,355.00 | +115.00 | +5.1% | ₩2,240.00 | ₩2,365.00 | ₩2,240.00 | 30,231 | |
| ₩2,240.00 | -50.00 | -2.2% | ₩2,290.00 | ₩2,300.00 | ₩2,125.00 | 95,020 | |
| ₩2,290.00 | +5.00 | +0.2% | ₩2,225.00 | ₩2,310.00 | ₩2,135.00 | 55,131 | |
| ₩2,285.00 | -30.00 | -1.3% | ₩2,320.00 | ₩2,345.00 | ₩2,215.00 | 37,820 | |
| ₩2,315.00 | -95.00 | -3.9% | ₩2,390.00 | ₩2,410.00 | ₩2,220.00 | 80,246 | |
| ₩2,410.00 | -110.00 | -4.4% | ₩2,590.00 | ₩2,700.00 | ₩2,360.00 | 63,283 | |
| ₩2,520.00 | -80.00 | -3.1% | ₩2,570.00 | ₩2,600.00 | ₩2,430.00 | 40,766 | |
| ₩2,600.00 | 0.00 | 0.0% | ₩2,525.00 | ₩2,710.00 | ₩2,525.00 | 49,603 | |
| ₩2,600.00 | -100.00 | -3.7% | ₩2,700.00 | ₩2,830.00 | ₩2,565.00 | 42,789 | |
| ₩2,700.00 | -30.00 | -1.1% | ₩2,750.00 | ₩2,835.00 | ₩2,650.00 | 49,889 | |
| ₩2,730.00 | +10.00 | +0.4% | ₩2,720.00 | ₩2,785.00 | ₩2,610.00 | 46,315 | |
| ₩2,720.00 | -25.00 | -0.9% | ₩2,745.00 | ₩2,795.00 | ₩2,510.00 | 61,554 | |
| ₩2,745.00 | +205.00 | +8.1% | ₩2,570.00 | ₩2,800.00 | ₩2,570.00 | 72,317 | |
| ₩2,540.00 | -40.00 | -1.6% | ₩2,580.00 | ₩2,665.00 | ₩2,400.00 | 34,895 | |
| ₩2,580.00 | -190.00 | -6.9% | ₩2,850.00 | ₩2,850.00 | ₩2,525.00 | 50,333 | |
| ₩2,770.00 | +300.00 | +12.1% | ₩2,570.00 | ₩2,830.00 | ₩2,555.00 | 135,761 | |
| ₩2,470.00 | +50.00 | +2.1% | ₩2,400.00 | ₩2,560.00 | ₩2,400.00 | 45,041 | |
| ₩2,420.00 | +120.00 | +5.2% | ₩2,275.00 | ₩2,500.00 | ₩2,255.00 | 69,924 | |
| ₩2,300.00 | +140.00 | +6.5% | ₩2,265.00 | ₩2,355.00 | ₩2,115.00 | 42,454 | |
| ₩2,160.00 | -75.00 | -3.4% | ₩2,395.00 | ₩2,395.00 | ₩2,000.00 | 71,783 |
- Ticker
- KRX:088280
- Asset type
- Stock
- Sector
- Technology
- Industry
- Semiconductors
- Exchange
- KRX
- Currency
- KRW
Sawnics Inc. on 6ix
- Sector
- Technology
- Industry
- Semiconductors
Log in to ask 6ix AI your own questions about Sawnics Inc.