Songwon Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 17,050.00 | 17,050.00 | 16,850.00 | 16,880.00 | 15,722.59 | 80,386 |
| 2023-05-03 | 16,990.00 | 17,080.00 | 16,870.00 | 17,050.00 | 15,880.94 | 104,645 |
| 2023-05-02 | 17,140.00 | 17,140.00 | 16,920.00 | 16,990.00 | 15,825.05 | 119,508 |
| 2023-04-28 | 17,180.00 | 17,310.00 | 16,960.00 | 17,160.00 | 15,983.40 | 79,778 |
| 2023-04-27 | 17,120.00 | 17,190.00 | 16,980.00 | 17,100.00 | 15,927.51 | 83,247 |
| 2023-04-26 | 17,340.00 | 17,350.00 | 17,110.00 | 17,120.00 | 15,946.14 | 64,421 |
| 2023-04-25 | 17,270.00 | 17,450.00 | 17,070.00 | 17,350.00 | 16,160.37 | 118,571 |
| 2023-04-24 | 17,420.00 | 17,490.00 | 17,140.00 | 17,170.00 | 15,992.71 | 108,748 |
| 2023-04-21 | 17,720.00 | 17,720.00 | 17,420.00 | 17,500.00 | 16,300.08 | 117,209 |
| 2023-04-20 | 18,030.00 | 18,050.00 | 17,700.00 | 17,730.00 | 16,514.31 | 192,852 |
| 2023-04-19 | 18,000.00 | 18,210.00 | 17,960.00 | 18,030.00 | 16,793.74 | 86,144 |
| 2023-04-18 | 18,070.00 | 18,090.00 | 17,880.00 | 18,000.00 | 16,765.80 | 107,710 |
| 2023-04-17 | 18,300.00 | 18,490.00 | 17,100.00 | 18,070.00 | 16,831.00 | 269,718 |
| 2023-04-14 | 18,190.00 | 18,350.00 | 18,090.00 | 18,300.00 | 17,045.23 | 123,864 |
| 2023-04-13 | 18,240.00 | 18,250.00 | 17,910.00 | 18,010.00 | 16,775.11 | 231,686 |
| 2023-04-12 | 18,350.00 | 18,440.00 | 18,250.00 | 18,260.00 | 17,007.97 | 98,309 |
| 2023-04-11 | 18,150.00 | 18,410.00 | 18,100.00 | 18,350.00 | 17,091.80 | 107,747 |
| 2023-04-10 | 18,250.00 | 18,270.00 | 18,050.00 | 18,150.00 | 16,905.51 | 100,884 |
| 2023-04-07 | 18,300.00 | 18,340.00 | 18,190.00 | 18,230.00 | 16,980.03 | 81,451 |
| 2023-04-06 | 18,580.00 | 18,580.00 | 18,210.00 | 18,230.00 | 16,980.03 | 120,640 |
| 2023-04-05 | 18,890.00 | 18,970.00 | 18,520.00 | 18,570.00 | 17,296.72 | 146,665 |
| 2023-04-04 | 18,690.00 | 19,120.00 | 18,600.00 | 18,870.00 | 17,576.15 | 137,205 |
| 2023-04-03 | 18,800.00 | 18,870.00 | 18,550.00 | 18,560.00 | 17,287.40 | 123,663 |
| 2023-03-31 | 18,930.00 | 19,080.00 | 18,630.00 | 18,720.00 | 17,436.43 | 142,973 |
| 2023-03-30 | 18,740.00 | 18,930.00 | 18,600.00 | 18,880.00 | 17,585.46 | 105,981 |
| 2023-03-29 | 18,740.00 | 18,820.00 | 18,480.00 | 18,730.00 | 17,445.75 | 109,249 |
| 2023-03-28 | 18,120.00 | 18,760.00 | 18,080.00 | 18,710.00 | 17,427.12 | 170,233 |
| 2023-03-27 | 18,370.00 | 18,390.00 | 17,930.00 | 18,070.00 | 16,831.00 | 113,332 |
| 2023-03-24 | 18,180.00 | 18,350.00 | 18,070.00 | 18,260.00 | 17,007.97 | 105,735 |
| 2023-03-23 | 18,200.00 | 18,460.00 | 18,090.00 | 18,150.00 | 16,905.51 | 138,631 |
| 2023-03-22 | 18,640.00 | 18,800.00 | 18,150.00 | 18,270.00 | 17,017.29 | 174,050 |
| 2023-03-21 | 18,620.00 | 18,770.00 | 18,340.00 | 18,410.00 | 17,147.69 | 86,346 |
| 2023-03-20 | 18,670.00 | 18,670.00 | 18,250.00 | 18,440.00 | 17,175.63 | 95,182 |
| 2023-03-17 | 18,660.00 | 18,800.00 | 18,360.00 | 18,670.00 | 17,389.86 | 85,762 |
| 2023-03-16 | 18,550.00 | 18,560.00 | 18,170.00 | 18,360.00 | 17,101.12 | 192,652 |
| 2023-03-15 | 18,780.00 | 19,280.00 | 18,540.00 | 18,630.00 | 17,352.60 | 159,989 |
| 2023-03-14 | 19,300.00 | 19,400.00 | 18,460.00 | 18,460.00 | 17,194.26 | 224,177 |
| 2023-03-13 | 20,150.00 | 20,300.00 | 19,270.00 | 19,500.00 | 18,162.95 | 244,652 |
| 2023-03-10 | 19,800.00 | 20,450.00 | 19,600.00 | 20,300.00 | 18,908.10 | 236,753 |
| 2023-03-09 | 20,200.00 | 20,350.00 | 19,910.00 | 20,000.00 | 18,628.67 | 130,869 |
| 2023-03-08 | 20,000.00 | 20,250.00 | 19,930.00 | 19,990.00 | 18,619.35 | 95,254 |
| 2023-03-07 | 20,250.00 | 20,750.00 | 19,980.00 | 20,250.00 | 18,861.52 | 232,194 |
| 2023-03-06 | 20,150.00 | 20,300.00 | 19,710.00 | 20,000.00 | 18,628.67 | 97,829 |
| 2023-03-03 | 19,600.00 | 20,200.00 | 19,600.00 | 20,100.00 | 18,721.81 | 226,908 |
| 2023-03-02 | 19,160.00 | 19,780.00 | 19,150.00 | 19,440.00 | 18,107.06 | 165,847 |
| 2023-02-28 | 18,940.00 | 19,250.00 | 18,920.00 | 19,100.00 | 17,790.38 | 75,920 |
| 2023-02-27 | 18,870.00 | 19,170.00 | 18,780.00 | 18,940.00 | 17,641.35 | 65,692 |
| 2023-02-24 | 19,750.00 | 19,750.00 | 18,870.00 | 18,870.00 | 17,576.15 | 200,317 |
| 2023-02-23 | 19,990.00 | 19,990.00 | 19,550.00 | 19,660.00 | 18,311.98 | 132,267 |
| 2023-02-22 | 19,340.00 | 20,300.00 | 19,220.00 | 19,750.00 | 18,395.81 | 398,250 |
| 2023-02-21 | 18,830.00 | 19,800.00 | 18,820.00 | 19,500.00 | 18,162.95 | 301,487 |
| 2023-02-20 | 18,930.00 | 18,970.00 | 18,500.00 | 18,830.00 | 17,538.89 | 85,747 |
| 2023-02-17 | 18,740.00 | 19,100.00 | 18,680.00 | 18,880.00 | 17,585.46 | 68,927 |
| 2023-02-16 | 18,360.00 | 19,040.00 | 18,360.00 | 18,910.00 | 17,613.40 | 98,152 |
| 2023-02-15 | 18,890.00 | 18,970.00 | 18,320.00 | 18,320.00 | 17,063.86 | 122,751 |
| 2023-02-14 | 18,910.00 | 19,130.00 | 18,880.00 | 18,880.00 | 17,585.46 | 65,391 |
| 2023-02-13 | 18,540.00 | 18,900.00 | 18,530.00 | 18,850.00 | 17,557.52 | 89,275 |
| 2023-02-10 | 18,650.00 | 18,660.00 | 18,350.00 | 18,430.00 | 17,166.32 | 120,577 |
| 2023-02-09 | 18,910.00 | 18,910.00 | 18,560.00 | 18,650.00 | 17,371.23 | 150,011 |
| 2023-02-08 | 19,000.00 | 19,000.00 | 18,820.00 | 18,910.00 | 17,613.40 | 57,213 |
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.