Songwon Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 13,440.00 | 13,480.00 | 13,350.00 | 13,350.00 | 12,607.34 | 47,430 |
| 2024-04-24 | 13,410.00 | 13,660.00 | 13,410.00 | 13,460.00 | 12,711.22 | 41,828 |
| 2024-04-23 | 13,500.00 | 13,580.00 | 13,350.00 | 13,380.00 | 12,635.67 | 34,393 |
| 2024-04-22 | 13,470.00 | 13,610.00 | 13,440.00 | 13,500.00 | 12,748.99 | 36,161 |
| 2024-04-19 | 13,630.00 | 13,730.00 | 13,300.00 | 13,500.00 | 12,748.99 | 58,279 |
| 2024-04-18 | 13,300.00 | 13,800.00 | 13,280.00 | 13,790.00 | 13,022.86 | 70,798 |
| 2024-04-17 | 13,430.00 | 13,430.00 | 13,270.00 | 13,270.00 | 12,531.79 | 37,624 |
| 2024-04-16 | 13,650.00 | 13,840.00 | 13,330.00 | 13,330.00 | 12,588.45 | 102,353 |
| 2024-04-15 | 14,000.00 | 14,000.00 | 13,720.00 | 13,870.00 | 13,098.41 | 40,611 |
| 2024-04-12 | 13,700.00 | 14,160.00 | 13,650.00 | 14,030.00 | 13,249.51 | 120,017 |
| 2024-04-11 | 13,510.00 | 13,560.00 | 13,460.00 | 13,520.00 | 12,767.88 | 709,489 |
| 2024-04-09 | 13,510.00 | 13,610.00 | 13,490.00 | 13,510.00 | 12,758.44 | 26,363 |
| 2024-04-08 | 13,610.00 | 13,750.00 | 13,500.00 | 13,500.00 | 12,748.99 | 46,963 |
| 2024-04-05 | 13,700.00 | 13,800.00 | 13,580.00 | 13,610.00 | 12,852.87 | 53,558 |
| 2024-04-04 | 13,910.00 | 13,970.00 | 13,660.00 | 13,740.00 | 12,975.64 | 109,594 |
| 2024-04-03 | 13,900.00 | 14,050.00 | 13,830.00 | 13,830.00 | 13,060.64 | 46,282 |
| 2024-04-02 | 14,140.00 | 14,200.00 | 13,970.00 | 13,990.00 | 13,211.73 | 63,120 |
| 2024-04-01 | 13,870.00 | 14,220.00 | 13,870.00 | 14,140.00 | 13,353.39 | 80,709 |
| 2024-03-29 | 13,760.00 | 13,970.00 | 13,720.00 | 13,860.00 | 13,088.97 | 90,218 |
| 2024-03-28 | 13,950.00 | 13,970.00 | 13,780.00 | 13,830.00 | 13,060.64 | 104,392 |
| 2024-03-27 | 14,080.00 | 14,090.00 | 13,950.00 | 13,950.00 | 13,173.96 | 96,168 |
| 2024-03-26 | 14,090.00 | 14,240.00 | 14,060.00 | 14,080.00 | 13,296.73 | 59,170 |
| 2024-03-25 | 14,320.00 | 14,390.00 | 14,070.00 | 14,090.00 | 13,306.17 | 94,885 |
| 2024-03-22 | 14,460.00 | 14,500.00 | 14,270.00 | 14,300.00 | 13,504.49 | 76,075 |
| 2024-03-21 | 14,370.00 | 14,530.00 | 14,370.00 | 14,460.00 | 13,655.59 | 47,936 |
| 2024-03-20 | 14,440.00 | 14,440.00 | 14,310.00 | 14,360.00 | 13,561.15 | 42,356 |
| 2024-03-19 | 14,470.00 | 14,580.00 | 14,360.00 | 14,370.00 | 13,570.60 | 46,051 |
| 2024-03-18 | 14,630.00 | 14,630.00 | 14,450.00 | 14,470.00 | 13,665.03 | 44,119 |
| 2024-03-15 | 14,450.00 | 14,620.00 | 14,360.00 | 14,620.00 | 13,806.69 | 30,574 |
| 2024-03-14 | 14,460.00 | 14,570.00 | 14,440.00 | 14,450.00 | 13,646.14 | 45,994 |
| 2024-03-13 | 14,420.00 | 14,520.00 | 14,350.00 | 14,460.00 | 13,655.59 | 37,316 |
| 2024-03-12 | 14,520.00 | 14,550.00 | 14,390.00 | 14,410.00 | 13,608.37 | 53,102 |
| 2024-03-11 | 14,640.00 | 14,650.00 | 14,400.00 | 14,540.00 | 13,731.14 | 43,667 |
| 2024-03-08 | 14,270.00 | 14,660.00 | 14,270.00 | 14,520.00 | 13,712.25 | 84,922 |
| 2024-03-07 | 14,390.00 | 14,420.00 | 14,150.00 | 14,240.00 | 13,447.83 | 66,405 |
| 2024-03-06 | 14,690.00 | 14,690.00 | 14,240.00 | 14,270.00 | 13,476.16 | 180,185 |
| 2024-03-05 | 15,100.00 | 15,100.00 | 14,550.00 | 14,630.00 | 13,816.13 | 268,483 |
| 2024-03-04 | 15,230.00 | 15,310.00 | 15,020.00 | 15,100.00 | 14,259.99 | 106,874 |
| 2024-02-29 | 15,260.00 | 15,360.00 | 15,200.00 | 15,240.00 | 14,392.20 | 54,164 |
| 2024-02-28 | 15,330.00 | 15,480.00 | 15,200.00 | 15,260.00 | 14,411.08 | 132,228 |
| 2024-02-27 | 15,650.00 | 15,650.00 | 15,280.00 | 15,330.00 | 14,477.19 | 98,145 |
| 2024-02-26 | 15,770.00 | 15,800.00 | 15,650.00 | 15,650.00 | 14,779.39 | 61,218 |
| 2024-02-23 | 15,800.00 | 15,880.00 | 15,740.00 | 15,820.00 | 14,939.93 | 33,965 |
| 2024-02-22 | 15,810.00 | 15,890.00 | 15,750.00 | 15,790.00 | 14,911.60 | 65,670 |
| 2024-02-21 | 15,820.00 | 15,940.00 | 15,760.00 | 15,810.00 | 14,930.49 | 49,847 |
| 2024-02-20 | 15,940.00 | 15,940.00 | 15,770.00 | 15,830.00 | 14,949.38 | 54,755 |
| 2024-02-19 | 16,120.00 | 16,140.00 | 15,880.00 | 15,930.00 | 15,043.81 | 66,117 |
| 2024-02-16 | 15,980.00 | 16,180.00 | 15,900.00 | 16,100.00 | 15,204.35 | 68,379 |
| 2024-02-15 | 15,950.00 | 16,000.00 | 15,820.00 | 15,920.00 | 15,034.37 | 42,157 |
| 2024-02-14 | 15,780.00 | 16,000.00 | 15,780.00 | 15,940.00 | 15,053.26 | 51,840 |
| 2024-02-13 | 15,790.00 | 16,050.00 | 15,750.00 | 16,000.00 | 15,109.92 | 69,365 |
| 2024-02-08 | 15,820.00 | 15,880.00 | 15,560.00 | 15,700.00 | 14,826.61 | 66,829 |
| 2024-02-07 | 15,760.00 | 15,880.00 | 15,720.00 | 15,880.00 | 14,996.59 | 46,634 |
| 2024-02-06 | 15,850.00 | 15,850.00 | 15,570.00 | 15,760.00 | 14,883.27 | 55,241 |
| 2024-02-05 | 15,910.00 | 16,140.00 | 15,790.00 | 15,880.00 | 14,996.59 | 77,093 |
| 2024-02-02 | 15,710.00 | 15,830.00 | 15,650.00 | 15,750.00 | 14,873.83 | 74,968 |
| 2024-02-01 | 15,280.00 | 15,610.00 | 15,210.00 | 15,590.00 | 14,722.73 | 101,147 |
| 2024-01-31 | 15,540.00 | 15,640.00 | 15,290.00 | 15,290.00 | 14,439.42 | 93,406 |
| 2024-01-30 | 15,650.00 | 15,750.00 | 15,510.00 | 15,580.00 | 14,713.28 | 59,623 |
| 2024-01-29 | 15,700.00 | 15,770.00 | 15,550.00 | 15,600.00 | 14,732.17 | 39,810 |
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.