Songwon Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 11,190.00 | 11,340.00 | 11,000.00 | 11,230.00 | 11,230.00 | 54,387 |
| 2026-10-15 | 11,300.00 | 11,590.00 | 10,930.00 | 11,070.00 | 11,070.00 | 102,210 |
| 2026-10-14 | 11,440.00 | 11,740.00 | 11,430.00 | 11,530.00 | 11,530.00 | 65,227 |
| 2026-10-13 | 11,560.00 | 11,560.00 | 11,140.00 | 11,450.00 | 11,450.00 | 93,738 |
| 2026-10-12 | 11,600.00 | 11,800.00 | 11,250.00 | 11,570.00 | 11,570.00 | 161,230 |
| 2026-10-08 | 11,770.00 | 11,770.00 | 11,560.00 | 11,590.00 | 11,590.00 | 53,204 |
| 2026-10-07 | 11,550.00 | 11,870.00 | 11,390.00 | 11,760.00 | 11,760.00 | 126,340 |
| 2026-10-06 | 11,570.00 | 11,600.00 | 11,320.00 | 11,540.00 | 11,540.00 | 85,524 |
| 2026-10-02 | 11,210.00 | 11,580.00 | 11,150.00 | 11,570.00 | 11,570.00 | 92,654 |
| 2026-10-01 | 11,260.00 | 11,320.00 | 10,990.00 | 11,150.00 | 11,150.00 | 81,478 |
| 2026-09-30 | 11,280.00 | 11,360.00 | 11,130.00 | 11,190.00 | 11,190.00 | 44,445 |
| 2026-09-29 | 11,500.00 | 11,500.00 | 11,170.00 | 11,250.00 | 11,250.00 | 84,555 |
| 2026-09-28 | 11,280.00 | 11,570.00 | 11,260.00 | 11,510.00 | 11,510.00 | 64,306 |
| 2026-09-23 | 11,310.00 | 11,450.00 | 11,240.00 | 11,280.00 | 11,280.00 | 55,233 |
| 2026-09-22 | 11,410.00 | 11,490.00 | 11,300.00 | 11,310.00 | 11,310.00 | 72,749 |
| 2026-09-21 | 11,600.00 | 11,710.00 | 11,240.00 | 11,390.00 | 11,390.00 | 121,598 |
| 2026-09-18 | 11,780.00 | 11,810.00 | 11,450.00 | 11,600.00 | 11,600.00 | 85,670 |
| 2026-09-17 | 11,690.00 | 11,790.00 | 11,590.00 | 11,590.00 | 11,590.00 | 49,942 |
| 2026-09-16 | 11,850.00 | 11,880.00 | 11,570.00 | 11,600.00 | 11,600.00 | 60,561 |
| 2026-09-15 | 11,690.00 | 11,810.00 | 11,650.00 | 11,720.00 | 11,720.00 | 31,885 |
| 2026-09-14 | 11,710.00 | 11,790.00 | 11,520.00 | 11,770.00 | 11,770.00 | 63,832 |
| 2026-09-11 | 11,940.00 | 11,990.00 | 11,690.00 | 11,710.00 | 11,710.00 | 69,492 |
| 2026-09-10 | 11,870.00 | 12,400.00 | 11,810.00 | 11,940.00 | 11,940.00 | 215,865 |
| 2026-09-09 | 11,600.00 | 11,990.00 | 11,530.00 | 11,930.00 | 11,930.00 | 140,347 |
| 2026-09-08 | 11,830.00 | 11,920.00 | 11,510.00 | 11,600.00 | 11,600.00 | 167,161 |
| 2026-09-07 | 12,000.00 | 12,020.00 | 11,710.00 | 11,830.00 | 11,830.00 | 130,506 |
| 2026-09-04 | 11,960.00 | 12,490.00 | 11,790.00 | 11,910.00 | 11,910.00 | 321,418 |
| 2026-09-03 | 11,340.00 | 12,430.00 | 11,260.00 | 11,940.00 | 11,940.00 | 511,302 |
| 2026-09-02 | 11,630.00 | 11,630.00 | 11,250.00 | 11,330.00 | 11,330.00 | 101,150 |
| 2026-09-01 | 11,360.00 | 12,010.00 | 11,360.00 | 11,650.00 | 11,650.00 | 157,719 |
| 2026-08-31 | 11,590.00 | 11,590.00 | 11,200.00 | 11,460.00 | 11,460.00 | 146,159 |
| 2026-08-28 | 11,440.00 | 11,580.00 | 11,190.00 | 11,570.00 | 11,570.00 | 337,733 |
| 2026-08-27 | 11,590.00 | 11,640.00 | 11,390.00 | 11,440.00 | 11,440.00 | 41,324 |
| 2026-08-26 | 11,600.00 | 11,600.00 | 11,180.00 | 11,570.00 | 11,570.00 | 88,400 |
| 2026-08-25 | 11,270.00 | 11,540.00 | 11,080.00 | 11,520.00 | 11,520.00 | 58,460 |
| 2026-08-24 | 11,060.00 | 11,290.00 | 11,000.00 | 11,250.00 | 11,250.00 | 54,822 |
| 2026-08-21 | 11,030.00 | 11,030.00 | 10,750.00 | 10,970.00 | 10,970.00 | 84,973 |
| 2026-08-20 | 11,260.00 | 11,400.00 | 11,050.00 | 11,110.00 | 11,110.00 | 124,339 |
| 2026-08-19 | 11,710.00 | 11,800.00 | 11,090.00 | 11,120.00 | 11,120.00 | 203,841 |
| 2026-08-18 | 11,900.00 | 12,250.00 | 11,660.00 | 11,800.00 | 11,800.00 | 222,262 |
| 2026-08-14 | 11,770.00 | 11,990.00 | 11,640.00 | 11,820.00 | 11,820.00 | 142,334 |
| 2026-08-13 | 12,320.00 | 12,320.00 | 11,650.00 | 11,700.00 | 11,700.00 | 273,614 |
| 2026-08-12 | 12,260.00 | 12,330.00 | 12,020.00 | 12,150.00 | 12,150.00 | 90,486 |
| 2026-08-11 | 12,580.00 | 12,890.00 | 12,170.00 | 12,260.00 | 12,260.00 | 128,739 |
| 2026-08-10 | 12,060.00 | 12,780.00 | 12,030.00 | 12,590.00 | 12,590.00 | 222,008 |
| 2026-08-07 | 11,450.00 | 12,200.00 | 11,440.00 | 12,000.00 | 12,000.00 | 408,904 |
| 2026-08-06 | 11,600.00 | 11,660.00 | 11,150.00 | 11,450.00 | 11,450.00 | 142,569 |
| 2026-08-05 | 11,650.00 | 12,000.00 | 11,500.00 | 11,560.00 | 11,560.00 | 154,320 |
| 2026-08-04 | 11,220.00 | 11,670.00 | 11,220.00 | 11,500.00 | 11,500.00 | 157,733 |
| 2026-08-03 | 11,950.00 | 12,380.00 | 11,160.00 | 11,200.00 | 11,200.00 | 176,960 |
| 2026-07-31 | 11,750.00 | 12,190.00 | 11,050.00 | 12,040.00 | 12,040.00 | 380,246 |
| 2026-07-30 | 11,200.00 | 12,250.00 | 11,000.00 | 11,480.00 | 11,480.00 | 391,667 |
| 2026-07-29 | 12,200.00 | 12,650.00 | 10,100.00 | 11,380.00 | 11,380.00 | 816,541 |
| 2026-07-28 | 12,710.00 | 12,900.00 | 11,770.00 | 12,280.00 | 12,280.00 | 205,203 |
| 2026-07-27 | 12,900.00 | 12,990.00 | 12,580.00 | 12,730.00 | 12,730.00 | 82,868 |
| 2026-07-24 | 13,000.00 | 13,390.00 | 12,680.00 | 12,700.00 | 12,700.00 | 258,693 |
| 2026-07-23 | 12,380.00 | 13,180.00 | 12,370.00 | 13,000.00 | 13,000.00 | 286,264 |
| 2026-07-22 | 12,120.00 | 12,860.00 | 12,120.00 | 12,370.00 | 12,370.00 | 206,534 |
| 2026-07-21 | 11,780.00 | 12,100.00 | 11,780.00 | 12,080.00 | 12,080.00 | 83,417 |
| 2026-07-20 | 11,780.00 | 12,260.00 | 11,450.00 | 11,880.00 | 11,880.00 | 123,486 |
Page 1 of 2 · 120 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 300.0000 KRW |
| 2025-03-28 | 300.0000 KRW |
| 2023-12-27 | 250.0000 KRW |
| 2022-12-28 | 500.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 120.0000 KRW |
| 2019-12-27 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.