Songwon Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 17,330.00 | 17,760.00 | 17,180.00 | 17,700.00 | 16,486.37 | 75,639 |
| 2023-10-31 | 17,470.00 | 17,570.00 | 16,920.00 | 17,100.00 | 15,927.51 | 57,743 |
| 2023-10-30 | 17,490.00 | 17,900.00 | 17,130.00 | 17,460.00 | 16,262.83 | 39,998 |
| 2023-10-27 | 17,520.00 | 18,080.00 | 17,300.00 | 17,480.00 | 16,281.45 | 47,476 |
| 2023-10-26 | 18,000.00 | 18,130.00 | 17,500.00 | 17,640.00 | 16,430.48 | 60,159 |
| 2023-10-25 | 18,290.00 | 18,610.00 | 18,040.00 | 18,130.00 | 16,886.89 | 54,228 |
| 2023-10-24 | 18,210.00 | 18,550.00 | 18,080.00 | 18,220.00 | 16,970.71 | 128,299 |
| 2023-10-23 | 17,670.00 | 18,810.00 | 17,550.00 | 18,160.00 | 16,914.83 | 343,334 |
| 2023-10-20 | 16,510.00 | 18,320.00 | 16,290.00 | 17,680.00 | 16,467.74 | 315,537 |
| 2023-10-19 | 16,890.00 | 17,050.00 | 16,650.00 | 16,760.00 | 15,610.82 | 44,650 |
| 2023-10-18 | 16,980.00 | 17,300.00 | 16,800.00 | 16,930.00 | 15,769.17 | 44,264 |
| 2023-10-17 | 16,300.00 | 16,960.00 | 16,250.00 | 16,910.00 | 15,750.54 | 70,403 |
| 2023-10-16 | 16,440.00 | 16,440.00 | 15,960.00 | 16,090.00 | 14,986.76 | 94,324 |
| 2023-10-13 | 17,110.00 | 17,470.00 | 16,440.00 | 16,440.00 | 15,312.76 | 109,555 |
| 2023-10-12 | 16,700.00 | 17,690.00 | 16,700.00 | 17,200.00 | 16,020.65 | 94,242 |
| 2023-10-11 | 16,050.00 | 16,640.00 | 16,050.00 | 16,590.00 | 15,452.48 | 47,390 |
| 2023-10-10 | 16,240.00 | 16,510.00 | 15,880.00 | 15,940.00 | 14,847.05 | 90,755 |
| 2023-10-06 | 16,400.00 | 16,760.00 | 16,290.00 | 16,330.00 | 15,210.31 | 100,103 |
| 2023-10-05 | 17,190.00 | 17,340.00 | 16,490.00 | 16,640.00 | 15,499.05 | 106,792 |
| 2023-10-04 | 17,300.00 | 17,440.00 | 17,050.00 | 17,050.00 | 15,880.94 | 71,144 |
| 2023-09-27 | 17,050.00 | 17,500.00 | 17,050.00 | 17,480.00 | 16,281.45 | 74,712 |
| 2023-09-26 | 17,120.00 | 17,290.00 | 17,030.00 | 17,150.00 | 15,974.08 | 70,473 |
| 2023-09-25 | 17,570.00 | 17,890.00 | 17,100.00 | 17,150.00 | 15,974.08 | 81,653 |
| 2023-09-22 | 17,310.00 | 17,580.00 | 17,310.00 | 17,530.00 | 16,328.03 | 49,812 |
| 2023-09-21 | 17,900.00 | 18,100.00 | 17,570.00 | 17,570.00 | 16,365.28 | 71,026 |
| 2023-09-20 | 17,530.00 | 18,550.00 | 17,530.00 | 17,900.00 | 16,672.66 | 173,107 |
| 2023-09-19 | 17,470.00 | 17,750.00 | 17,470.00 | 17,620.00 | 16,411.85 | 54,024 |
| 2023-09-18 | 17,900.00 | 17,920.00 | 17,530.00 | 17,580.00 | 16,374.60 | 67,007 |
| 2023-09-15 | 17,780.00 | 18,020.00 | 17,760.00 | 17,800.00 | 16,579.51 | 56,671 |
| 2023-09-14 | 17,480.00 | 17,790.00 | 17,480.00 | 17,760.00 | 16,542.26 | 61,917 |
| 2023-09-13 | 17,500.00 | 17,730.00 | 17,360.00 | 17,480.00 | 16,281.45 | 74,177 |
| 2023-09-12 | 17,950.00 | 18,000.00 | 17,530.00 | 17,540.00 | 16,337.34 | 116,108 |
| 2023-09-11 | 18,020.00 | 18,190.00 | 17,870.00 | 17,940.00 | 16,709.91 | 66,119 |
| 2023-09-08 | 17,450.00 | 18,160.00 | 17,450.00 | 18,160.00 | 16,914.83 | 99,766 |
| 2023-09-07 | 18,260.00 | 18,330.00 | 16,990.00 | 17,580.00 | 16,374.60 | 220,040 |
| 2023-09-06 | 18,230.00 | 18,520.00 | 18,010.00 | 18,450.00 | 17,184.94 | 173,883 |
| 2023-09-05 | 18,770.00 | 19,070.00 | 18,040.00 | 18,230.00 | 16,980.03 | 294,382 |
| 2023-09-04 | 19,210.00 | 19,520.00 | 18,450.00 | 18,750.00 | 17,464.37 | 253,481 |
| 2023-09-01 | 20,600.00 | 21,100.00 | 18,810.00 | 18,990.00 | 17,687.92 | 1,278,518 |
| 2023-08-31 | 17,700.00 | 20,700.00 | 17,580.00 | 19,490.00 | 18,153.63 | 1,925,460 |
| 2023-08-30 | 17,500.00 | 17,580.00 | 17,390.00 | 17,570.00 | 16,365.28 | 34,084 |
| 2023-08-29 | 17,540.00 | 17,600.00 | 17,400.00 | 17,480.00 | 16,281.45 | 29,499 |
| 2023-08-28 | 17,000.00 | 17,690.00 | 16,940.00 | 17,520.00 | 16,318.71 | 61,045 |
| 2023-08-25 | 16,910.00 | 17,160.00 | 16,910.00 | 16,950.00 | 15,787.79 | 58,680 |
| 2023-08-24 | 17,100.00 | 17,250.00 | 17,090.00 | 17,170.00 | 15,992.71 | 31,336 |
| 2023-08-23 | 17,100.00 | 17,290.00 | 17,000.00 | 17,140.00 | 15,964.77 | 25,919 |
| 2023-08-22 | 17,430.00 | 17,640.00 | 17,000.00 | 17,100.00 | 15,927.51 | 85,146 |
| 2023-08-21 | 17,070.00 | 17,560.00 | 16,750.00 | 17,510.00 | 16,309.40 | 41,789 |
| 2023-08-18 | 17,020.00 | 17,530.00 | 16,900.00 | 17,340.00 | 16,151.05 | 60,379 |
| 2023-08-17 | 16,990.00 | 17,140.00 | 16,720.00 | 17,020.00 | 15,852.99 | 77,475 |
| 2023-08-16 | 17,750.00 | 17,800.00 | 17,120.00 | 17,150.00 | 15,974.08 | 131,615 |
| 2023-08-14 | 18,320.00 | 18,320.00 | 17,840.00 | 17,870.00 | 16,644.71 | 74,619 |
| 2023-08-11 | 18,040.00 | 18,310.00 | 18,030.00 | 18,200.00 | 16,952.09 | 39,406 |
| 2023-08-10 | 17,920.00 | 18,100.00 | 17,920.00 | 18,010.00 | 16,775.11 | 50,333 |
| 2023-08-09 | 17,830.00 | 18,190.00 | 17,830.00 | 18,140.00 | 16,896.20 | 48,248 |
| 2023-08-08 | 17,990.00 | 18,220.00 | 17,890.00 | 17,890.00 | 16,663.34 | 61,427 |
| 2023-08-07 | 17,720.00 | 18,190.00 | 17,460.00 | 17,990.00 | 16,756.48 | 79,885 |
| 2023-08-04 | 17,550.00 | 17,940.00 | 17,550.00 | 17,710.00 | 16,495.68 | 46,560 |
| 2023-08-03 | 17,550.00 | 17,780.00 | 17,420.00 | 17,700.00 | 16,486.37 | 62,080 |
| 2023-08-02 | 18,000.00 | 18,100.00 | 17,550.00 | 17,600.00 | 16,393.23 | 87,299 |
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.