Songwon Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 11,540.00 | 11,540.00 | 11,300.00 | 11,320.00 | 10,690.27 | 33,258 |
| 2024-07-23 | 11,550.00 | 11,620.00 | 11,410.00 | 11,440.00 | 10,803.59 | 54,212 |
| 2024-07-22 | 11,790.00 | 11,840.00 | 11,500.00 | 11,540.00 | 10,898.03 | 73,021 |
| 2024-07-19 | 11,810.00 | 11,920.00 | 11,770.00 | 11,810.00 | 11,153.01 | 32,039 |
| 2024-07-18 | 12,010.00 | 12,050.00 | 11,790.00 | 11,850.00 | 11,190.78 | 82,854 |
| 2024-07-17 | 12,080.00 | 12,130.00 | 12,010.00 | 12,010.00 | 11,341.88 | 35,114 |
| 2024-07-16 | 12,240.00 | 12,240.00 | 12,060.00 | 12,070.00 | 11,398.54 | 52,071 |
| 2024-07-15 | 12,260.00 | 12,280.00 | 12,170.00 | 12,250.00 | 11,568.53 | 25,484 |
| 2024-07-12 | 12,130.00 | 12,270.00 | 12,080.00 | 12,250.00 | 11,568.53 | 36,414 |
| 2024-07-11 | 12,090.00 | 12,150.00 | 12,080.00 | 12,080.00 | 11,407.99 | 22,787 |
| 2024-07-10 | 12,080.00 | 12,100.00 | 12,070.00 | 12,080.00 | 11,407.99 | 17,011 |
| 2024-07-09 | 12,200.00 | 12,240.00 | 12,080.00 | 12,090.00 | 11,417.43 | 30,322 |
| 2024-07-08 | 12,260.00 | 12,290.00 | 12,160.00 | 12,210.00 | 11,530.76 | 25,084 |
| 2024-07-05 | 12,320.00 | 12,360.00 | 12,210.00 | 12,250.00 | 11,568.53 | 27,376 |
| 2024-07-04 | 12,290.00 | 12,320.00 | 12,140.00 | 12,320.00 | 11,634.64 | 24,171 |
| 2024-07-03 | 12,430.00 | 12,520.00 | 12,150.00 | 12,150.00 | 11,474.09 | 38,751 |
| 2024-07-02 | 12,120.00 | 12,640.00 | 11,960.00 | 12,550.00 | 11,851.84 | 164,306 |
| 2024-07-01 | 12,190.00 | 12,270.00 | 12,120.00 | 12,230.00 | 11,549.64 | 32,870 |
| 2024-06-28 | 12,200.00 | 12,230.00 | 12,110.00 | 12,160.00 | 11,483.54 | 26,814 |
| 2024-06-27 | 12,240.00 | 12,240.00 | 12,100.00 | 12,120.00 | 11,445.76 | 35,945 |
| 2024-06-26 | 12,350.00 | 12,400.00 | 12,170.00 | 12,200.00 | 11,521.31 | 58,722 |
| 2024-06-25 | 12,250.00 | 12,500.00 | 12,250.00 | 12,340.00 | 11,653.52 | 63,657 |
| 2024-06-24 | 12,760.00 | 12,760.00 | 12,510.00 | 12,510.00 | 11,814.07 | 48,004 |
| 2024-06-21 | 12,940.00 | 12,940.00 | 12,640.00 | 12,640.00 | 11,936.84 | 51,671 |
| 2024-06-20 | 12,670.00 | 12,950.00 | 12,580.00 | 12,950.00 | 12,229.59 | 78,653 |
| 2024-06-19 | 12,950.00 | 13,080.00 | 12,500.00 | 12,670.00 | 11,965.17 | 139,037 |
| 2024-06-18 | 13,000.00 | 13,110.00 | 12,940.00 | 12,950.00 | 12,229.59 | 44,014 |
| 2024-06-17 | 12,910.00 | 13,090.00 | 12,830.00 | 13,090.00 | 12,361.80 | 37,432 |
| 2024-06-14 | 13,100.00 | 13,150.00 | 12,880.00 | 12,900.00 | 12,182.37 | 68,268 |
| 2024-06-13 | 13,260.00 | 13,360.00 | 13,000.00 | 13,090.00 | 12,361.80 | 48,100 |
| 2024-06-12 | 13,300.00 | 13,460.00 | 13,260.00 | 13,260.00 | 12,522.34 | 49,495 |
| 2024-06-11 | 12,940.00 | 13,310.00 | 12,850.00 | 13,300.00 | 12,560.12 | 64,852 |
| 2024-06-10 | 13,070.00 | 13,090.00 | 12,810.00 | 12,880.00 | 12,163.48 | 58,031 |
| 2024-06-07 | 13,140.00 | 13,150.00 | 13,060.00 | 13,070.00 | 12,342.91 | 23,096 |
| 2024-06-05 | 13,080.00 | 13,130.00 | 13,030.00 | 13,100.00 | 12,371.25 | 15,593 |
| 2024-06-04 | 13,040.00 | 13,130.00 | 13,040.00 | 13,040.00 | 12,314.58 | 36,300 |
| 2024-06-03 | 13,040.00 | 13,250.00 | 13,040.00 | 13,090.00 | 12,361.80 | 30,474 |
| 2024-05-31 | 13,100.00 | 13,160.00 | 13,020.00 | 13,040.00 | 12,314.58 | 38,678 |
| 2024-05-30 | 13,090.00 | 13,160.00 | 13,020.00 | 13,050.00 | 12,324.03 | 28,272 |
| 2024-05-29 | 13,290.00 | 13,340.00 | 13,070.00 | 13,090.00 | 12,361.80 | 86,479 |
| 2024-05-28 | 13,430.00 | 13,650.00 | 13,270.00 | 13,290.00 | 12,550.68 | 77,800 |
| 2024-05-27 | 13,400.00 | 13,580.00 | 13,380.00 | 13,420.00 | 12,673.44 | 35,656 |
| 2024-05-24 | 13,550.00 | 13,640.00 | 13,390.00 | 13,400.00 | 12,654.56 | 82,077 |
| 2024-05-23 | 13,680.00 | 13,750.00 | 13,570.00 | 13,690.00 | 12,928.42 | 53,289 |
| 2024-05-22 | 13,740.00 | 13,870.00 | 13,690.00 | 13,710.00 | 12,947.31 | 33,957 |
| 2024-05-21 | 14,060.00 | 14,160.00 | 13,700.00 | 13,700.00 | 12,937.87 | 77,917 |
| 2024-05-20 | 13,990.00 | 14,480.00 | 13,990.00 | 14,050.00 | 13,268.40 | 75,795 |
| 2024-05-17 | 13,950.00 | 14,120.00 | 13,800.00 | 14,040.00 | 13,258.95 | 44,287 |
| 2024-05-16 | 14,100.00 | 14,200.00 | 13,960.00 | 13,960.00 | 13,183.40 | 39,842 |
| 2024-05-14 | 13,870.00 | 14,400.00 | 13,860.00 | 14,090.00 | 13,306.17 | 70,505 |
| 2024-05-13 | 13,970.00 | 14,030.00 | 13,410.00 | 13,850.00 | 13,079.52 | 46,281 |
| 2024-05-10 | 14,040.00 | 14,190.00 | 13,950.00 | 13,970.00 | 13,192.85 | 49,334 |
| 2024-05-09 | 14,310.00 | 14,320.00 | 14,010.00 | 14,010.00 | 13,230.62 | 58,602 |
| 2024-05-08 | 14,260.00 | 14,400.00 | 14,150.00 | 14,300.00 | 13,504.49 | 39,476 |
| 2024-05-07 | 14,370.00 | 14,370.00 | 14,040.00 | 14,270.00 | 13,476.16 | 77,731 |
| 2024-05-03 | 14,240.00 | 14,600.00 | 14,150.00 | 14,320.00 | 13,523.38 | 63,701 |
| 2024-05-02 | 14,360.00 | 14,630.00 | 14,040.00 | 14,230.00 | 13,438.38 | 99,551 |
| 2024-04-30 | 13,760.00 | 14,620.00 | 13,650.00 | 14,400.00 | 13,598.93 | 279,740 |
| 2024-04-29 | 13,380.00 | 13,800.00 | 13,270.00 | 13,760.00 | 12,994.53 | 87,295 |
| 2024-04-26 | 13,360.00 | 13,450.00 | 13,240.00 | 13,260.00 | 12,522.34 | 63,540 |
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.