Songwon Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 15,860.00 | 15,900.00 | 15,650.00 | 15,690.00 | 14,817.16 | 98,685 |
| 2024-01-25 | 15,690.00 | 15,930.00 | 15,560.00 | 15,870.00 | 14,987.15 | 121,412 |
| 2024-01-24 | 15,510.00 | 15,980.00 | 15,340.00 | 15,510.00 | 14,647.18 | 115,625 |
| 2024-01-23 | 15,430.00 | 15,540.00 | 15,420.00 | 15,470.00 | 14,609.40 | 57,614 |
| 2024-01-22 | 15,630.00 | 15,630.00 | 15,400.00 | 15,450.00 | 14,590.51 | 44,274 |
| 2024-01-19 | 15,400.00 | 15,690.00 | 15,380.00 | 15,540.00 | 14,675.51 | 82,424 |
| 2024-01-18 | 15,340.00 | 15,510.00 | 15,260.00 | 15,370.00 | 14,514.96 | 76,229 |
| 2024-01-17 | 15,860.00 | 15,940.00 | 15,280.00 | 15,370.00 | 14,514.96 | 213,038 |
| 2024-01-16 | 16,090.00 | 16,090.00 | 15,860.00 | 15,940.00 | 15,053.26 | 100,223 |
| 2024-01-15 | 16,200.00 | 16,210.00 | 16,020.00 | 16,030.00 | 15,138.25 | 96,739 |
| 2024-01-12 | 16,130.00 | 16,240.00 | 15,970.00 | 16,200.00 | 15,298.79 | 118,733 |
| 2024-01-11 | 16,280.00 | 16,350.00 | 16,110.00 | 16,140.00 | 15,242.13 | 140,080 |
| 2024-01-10 | 16,410.00 | 16,430.00 | 16,200.00 | 16,250.00 | 15,346.01 | 101,375 |
| 2024-01-09 | 16,420.00 | 16,440.00 | 16,320.00 | 16,410.00 | 15,497.11 | 117,644 |
| 2024-01-08 | 16,390.00 | 16,480.00 | 16,310.00 | 16,360.00 | 15,449.89 | 108,035 |
| 2024-01-05 | 16,570.00 | 16,570.00 | 16,310.00 | 16,330.00 | 15,421.56 | 131,303 |
| 2024-01-04 | 16,350.00 | 16,610.00 | 16,230.00 | 16,410.00 | 15,497.11 | 156,473 |
| 2024-01-03 | 16,610.00 | 16,610.00 | 16,240.00 | 16,380.00 | 15,468.78 | 326,043 |
| 2024-01-02 | 16,460.00 | 16,670.00 | 16,160.00 | 16,630.00 | 15,704.87 | 359,651 |
| 2023-12-28 | 17,450.00 | 17,550.00 | 16,100.00 | 16,360.00 | 15,449.89 | 969,930 |
| 2023-12-27 | 17,000.00 | 18,090.00 | 16,770.00 | 17,410.00 | 16,441.48 | 831,555 |
| 2023-12-26 | 19,980.00 | 19,990.00 | 18,160.00 | 18,250.00 | 16,998.66 | 326,371 |
| 2023-12-22 | 20,000.00 | 21,100.00 | 19,740.00 | 19,740.00 | 18,386.49 | 341,015 |
| 2023-12-21 | 20,300.00 | 20,450.00 | 19,760.00 | 19,840.00 | 18,479.64 | 148,208 |
| 2023-12-20 | 19,400.00 | 20,900.00 | 19,300.00 | 20,450.00 | 19,047.81 | 545,600 |
| 2023-12-19 | 18,920.00 | 19,420.00 | 18,790.00 | 19,320.00 | 17,995.29 | 119,541 |
| 2023-12-18 | 18,710.00 | 18,940.00 | 18,620.00 | 18,830.00 | 17,538.89 | 68,966 |
| 2023-12-15 | 18,800.00 | 19,230.00 | 18,650.00 | 18,650.00 | 17,371.23 | 93,327 |
| 2023-12-14 | 18,850.00 | 18,980.00 | 18,650.00 | 18,800.00 | 17,510.95 | 80,771 |
| 2023-12-13 | 19,500.00 | 19,590.00 | 18,650.00 | 18,650.00 | 17,371.23 | 210,529 |
| 2023-12-12 | 19,500.00 | 19,750.00 | 19,000.00 | 19,500.00 | 18,162.95 | 122,347 |
| 2023-12-11 | 20,050.00 | 20,150.00 | 19,460.00 | 19,460.00 | 18,125.69 | 148,177 |
| 2023-12-08 | 19,670.00 | 20,550.00 | 19,580.00 | 19,920.00 | 18,554.15 | 244,041 |
| 2023-12-07 | 19,770.00 | 19,940.00 | 19,300.00 | 19,770.00 | 18,414.44 | 188,453 |
| 2023-12-06 | 19,800.00 | 20,300.00 | 19,760.00 | 19,770.00 | 18,414.44 | 247,173 |
| 2023-12-05 | 20,500.00 | 21,200.00 | 19,950.00 | 19,990.00 | 18,619.35 | 486,058 |
| 2023-12-04 | 20,300.00 | 20,850.00 | 20,100.00 | 20,550.00 | 19,140.95 | 423,635 |
| 2023-12-01 | 18,940.00 | 20,500.00 | 18,800.00 | 20,250.00 | 18,861.52 | 801,656 |
| 2023-11-30 | 18,820.00 | 19,150.00 | 18,530.00 | 18,790.00 | 17,501.63 | 123,617 |
| 2023-11-29 | 18,080.00 | 18,710.00 | 18,020.00 | 18,710.00 | 17,427.12 | 117,726 |
| 2023-11-28 | 18,430.00 | 18,510.00 | 17,940.00 | 18,020.00 | 16,784.43 | 141,490 |
| 2023-11-27 | 18,670.00 | 18,840.00 | 18,350.00 | 18,380.00 | 17,119.74 | 53,803 |
| 2023-11-24 | 19,150.00 | 19,150.00 | 18,520.00 | 18,670.00 | 17,389.86 | 66,375 |
| 2023-11-23 | 18,820.00 | 19,440.00 | 18,700.00 | 18,870.00 | 17,576.15 | 214,902 |
| 2023-11-22 | 18,520.00 | 19,030.00 | 18,340.00 | 18,990.00 | 17,687.92 | 175,834 |
| 2023-11-21 | 17,910.00 | 19,120.00 | 17,860.00 | 18,490.00 | 17,222.20 | 298,736 |
| 2023-11-20 | 17,550.00 | 17,840.00 | 17,530.00 | 17,840.00 | 16,616.77 | 57,237 |
| 2023-11-17 | 17,620.00 | 17,750.00 | 17,450.00 | 17,540.00 | 16,337.34 | 73,389 |
| 2023-11-16 | 17,650.00 | 17,770.00 | 17,610.00 | 17,610.00 | 16,402.54 | 51,721 |
| 2023-11-15 | 17,660.00 | 17,890.00 | 17,420.00 | 17,650.00 | 16,439.80 | 112,957 |
| 2023-11-14 | 17,350.00 | 17,810.00 | 17,110.00 | 17,640.00 | 16,430.48 | 56,785 |
| 2023-11-13 | 17,720.00 | 17,870.00 | 17,350.00 | 17,350.00 | 16,160.37 | 70,696 |
| 2023-11-10 | 17,980.00 | 18,480.00 | 17,490.00 | 17,640.00 | 16,430.48 | 190,901 |
| 2023-11-09 | 18,120.00 | 18,430.00 | 17,920.00 | 17,960.00 | 16,728.54 | 96,152 |
| 2023-11-08 | 18,560.00 | 18,700.00 | 18,000.00 | 18,000.00 | 16,765.80 | 127,689 |
| 2023-11-07 | 18,520.00 | 19,000.00 | 18,280.00 | 18,460.00 | 17,194.26 | 134,628 |
| 2023-11-06 | 18,990.00 | 19,050.00 | 18,250.00 | 18,560.00 | 17,287.40 | 201,529 |
| 2023-11-03 | 18,160.00 | 19,480.00 | 17,930.00 | 18,810.00 | 17,520.26 | 942,162 |
| 2023-11-02 | 18,680.00 | 19,000.00 | 17,740.00 | 18,020.00 | 16,784.43 | 611,116 |
| 2023-11-01 | 17,330.00 | 17,760.00 | 17,180.00 | 17,700.00 | 16,486.37 | 75,639 |
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.