Songwon Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 17,710.00 | 17,970.00 | 17,670.00 | 17,800.00 | 16,579.51 | 75,146 |
| 2023-07-28 | 18,000.00 | 18,000.00 | 17,580.00 | 17,680.00 | 16,467.74 | 87,956 |
| 2023-07-27 | 17,330.00 | 18,200.00 | 17,330.00 | 17,900.00 | 16,672.66 | 90,796 |
| 2023-07-26 | 18,000.00 | 18,210.00 | 17,200.00 | 17,330.00 | 16,141.74 | 278,196 |
| 2023-07-25 | 19,420.00 | 19,420.00 | 18,190.00 | 18,210.00 | 16,961.40 | 228,890 |
| 2023-07-24 | 19,900.00 | 19,960.00 | 19,150.00 | 19,420.00 | 18,088.43 | 180,610 |
| 2023-07-21 | 19,830.00 | 20,300.00 | 19,520.00 | 19,890.00 | 18,526.21 | 186,328 |
| 2023-07-20 | 19,240.00 | 19,990.00 | 19,100.00 | 19,830.00 | 18,470.32 | 279,058 |
| 2023-07-19 | 18,960.00 | 19,300.00 | 18,940.00 | 19,100.00 | 17,790.38 | 106,631 |
| 2023-07-18 | 19,060.00 | 19,140.00 | 18,750.00 | 19,060.00 | 17,753.12 | 91,153 |
| 2023-07-17 | 19,130.00 | 19,340.00 | 18,760.00 | 18,960.00 | 17,659.98 | 92,994 |
| 2023-07-14 | 18,480.00 | 19,410.00 | 18,360.00 | 19,130.00 | 17,818.32 | 193,880 |
| 2023-07-13 | 18,560.00 | 18,680.00 | 18,390.00 | 18,480.00 | 17,212.89 | 84,727 |
| 2023-07-12 | 18,570.00 | 18,570.00 | 18,390.00 | 18,520.00 | 17,250.14 | 55,871 |
| 2023-07-11 | 18,150.00 | 18,570.00 | 18,020.00 | 18,410.00 | 17,147.69 | 81,426 |
| 2023-07-10 | 17,720.00 | 18,510.00 | 17,720.00 | 17,980.00 | 16,747.17 | 124,534 |
| 2023-07-07 | 18,050.00 | 18,160.00 | 17,740.00 | 17,810.00 | 16,588.83 | 117,366 |
| 2023-07-06 | 18,380.00 | 18,480.00 | 17,940.00 | 18,050.00 | 16,812.37 | 159,498 |
| 2023-07-05 | 18,490.00 | 18,750.00 | 18,480.00 | 18,480.00 | 17,212.89 | 122,365 |
| 2023-07-04 | 18,850.00 | 18,900.00 | 18,470.00 | 18,500.00 | 17,231.52 | 286,178 |
| 2023-07-03 | 20,200.00 | 20,400.00 | 18,750.00 | 18,850.00 | 17,557.52 | 638,871 |
| 2023-06-30 | 20,300.00 | 20,600.00 | 19,960.00 | 20,250.00 | 18,861.52 | 195,818 |
| 2023-06-29 | 20,450.00 | 20,500.00 | 19,890.00 | 20,050.00 | 18,675.24 | 291,387 |
| 2023-06-28 | 20,600.00 | 21,250.00 | 20,300.00 | 20,400.00 | 19,001.24 | 254,959 |
| 2023-06-27 | 20,300.00 | 20,850.00 | 20,150.00 | 20,550.00 | 19,140.95 | 200,085 |
| 2023-06-26 | 20,050.00 | 20,600.00 | 19,980.00 | 20,350.00 | 18,954.67 | 156,658 |
| 2023-06-23 | 20,700.00 | 20,750.00 | 20,000.00 | 20,200.00 | 18,814.95 | 257,872 |
| 2023-06-22 | 20,600.00 | 20,900.00 | 20,350.00 | 20,600.00 | 19,187.53 | 150,134 |
| 2023-06-21 | 20,500.00 | 21,000.00 | 20,250.00 | 20,550.00 | 19,140.95 | 452,935 |
| 2023-06-20 | 21,050.00 | 21,050.00 | 20,450.00 | 20,600.00 | 19,187.53 | 313,424 |
| 2023-06-19 | 20,950.00 | 21,500.00 | 20,900.00 | 21,200.00 | 19,746.39 | 261,759 |
| 2023-06-16 | 20,850.00 | 21,450.00 | 20,450.00 | 21,200.00 | 19,746.39 | 415,789 |
| 2023-06-15 | 20,700.00 | 21,100.00 | 20,400.00 | 20,700.00 | 19,280.67 | 360,383 |
| 2023-06-14 | 20,700.00 | 21,000.00 | 20,300.00 | 20,700.00 | 19,280.67 | 427,626 |
| 2023-06-13 | 20,000.00 | 21,700.00 | 19,360.00 | 20,700.00 | 19,280.67 | 1,386,118 |
| 2023-06-12 | 20,450.00 | 20,500.00 | 19,760.00 | 20,050.00 | 18,675.24 | 404,682 |
| 2023-06-09 | 20,450.00 | 20,950.00 | 19,980.00 | 20,350.00 | 18,954.67 | 603,097 |
| 2023-06-08 | 20,150.00 | 21,100.00 | 19,720.00 | 20,700.00 | 19,280.67 | 1,548,267 |
| 2023-06-07 | 18,770.00 | 21,150.00 | 18,660.00 | 20,350.00 | 18,954.67 | 3,755,357 |
| 2023-06-05 | 19,210.00 | 20,300.00 | 18,730.00 | 18,730.00 | 17,445.75 | 2,905,230 |
| 2023-06-02 | 16,550.00 | 18,990.00 | 16,490.00 | 17,990.00 | 16,756.48 | 4,487,149 |
| 2023-06-01 | 16,320.00 | 16,680.00 | 16,190.00 | 16,550.00 | 15,415.22 | 80,943 |
| 2023-05-31 | 16,400.00 | 16,680.00 | 16,300.00 | 16,310.00 | 15,191.68 | 95,872 |
| 2023-05-30 | 16,250.00 | 16,430.00 | 16,230.00 | 16,390.00 | 15,266.19 | 79,256 |
| 2023-05-26 | 16,590.00 | 16,590.00 | 16,200.00 | 16,220.00 | 15,107.85 | 93,066 |
| 2023-05-25 | 16,690.00 | 16,720.00 | 16,420.00 | 16,490.00 | 15,359.34 | 76,704 |
| 2023-05-24 | 16,500.00 | 16,590.00 | 16,370.00 | 16,590.00 | 15,452.48 | 74,552 |
| 2023-05-23 | 16,670.00 | 16,730.00 | 15,200.00 | 16,470.00 | 15,340.71 | 96,225 |
| 2023-05-22 | 16,480.00 | 16,640.00 | 16,420.00 | 16,580.00 | 15,443.16 | 63,448 |
| 2023-05-19 | 16,500.00 | 16,540.00 | 16,390.00 | 16,440.00 | 15,312.76 | 61,321 |
| 2023-05-18 | 16,290.00 | 16,560.00 | 16,270.00 | 16,370.00 | 15,247.56 | 58,217 |
| 2023-05-17 | 16,030.00 | 16,250.00 | 16,030.00 | 16,160.00 | 15,051.96 | 56,170 |
| 2023-05-16 | 16,180.00 | 16,290.00 | 16,040.00 | 16,070.00 | 14,968.13 | 82,377 |
| 2023-05-15 | 16,560.00 | 16,560.00 | 16,050.00 | 16,180.00 | 15,070.59 | 192,231 |
| 2023-05-12 | 16,890.00 | 16,900.00 | 16,390.00 | 16,550.00 | 15,415.22 | 197,589 |
| 2023-05-11 | 17,040.00 | 17,050.00 | 16,870.00 | 16,890.00 | 15,731.91 | 103,030 |
| 2023-05-10 | 16,940.00 | 17,050.00 | 16,850.00 | 16,960.00 | 15,797.11 | 44,184 |
| 2023-05-09 | 16,900.00 | 17,040.00 | 16,830.00 | 16,950.00 | 15,787.79 | 49,656 |
| 2023-05-08 | 16,910.00 | 17,180.00 | 16,910.00 | 16,970.00 | 15,806.42 | 66,706 |
| 2023-05-04 | 17,050.00 | 17,050.00 | 16,850.00 | 16,880.00 | 15,722.59 | 80,386 |
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.