Songwon Industrial historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	19,050.00	19,050.00	18,780.00	18,860.00	17,566.83	87,111
2023-02-06	18,800.00	19,270.00	18,680.00	19,050.00	17,743.80	131,540
2023-02-03	19,100.00	19,100.00	18,590.00	18,840.00	17,548.20	174,934
2023-02-02	19,300.00	19,460.00	19,030.00	19,050.00	17,743.80	149,453
2023-02-01	18,970.00	19,430.00	18,950.00	19,240.00	17,920.78	167,361
2023-01-31	19,100.00	19,260.00	18,780.00	18,860.00	17,566.83	167,576
2023-01-30	19,620.00	19,690.00	19,100.00	19,100.00	17,790.38	180,535
2023-01-27	20,450.00	20,750.00	19,010.00	19,540.00	18,200.21	729,280
2023-01-26	19,850.00	20,650.00	19,730.00	20,450.00	19,047.81	397,481
2023-01-25	19,850.00	19,910.00	19,440.00	19,710.00	18,358.55	138,668
2023-01-20	19,500.00	19,950.00	19,250.00	19,600.00	18,256.09	169,771
2023-01-19	19,300.00	19,900.00	19,200.00	19,500.00	18,162.95	167,657
2023-01-18	19,250.00	19,700.00	19,000.00	19,500.00	18,162.95	181,142
2023-01-17	19,800.00	19,900.00	19,250.00	19,300.00	17,976.66	163,426
2023-01-16	18,750.00	19,750.00	18,700.00	19,650.00	18,302.66	442,399
2023-01-13	18,900.00	19,200.00	18,600.00	18,700.00	17,417.80	166,729
2023-01-12	19,350.00	19,400.00	18,800.00	18,850.00	17,557.52	158,380
2023-01-11	19,100.00	19,600.00	19,000.00	19,250.00	17,930.09	241,091
2023-01-10	18,950.00	19,250.00	18,750.00	19,000.00	17,697.23	238,312
2023-01-09	18,150.00	19,100.00	17,950.00	18,900.00	17,604.09	490,494
2023-01-06	17,150.00	18,000.00	17,100.00	17,900.00	16,672.66	169,089
2023-01-05	17,300.00	17,350.00	17,100.00	17,200.00	16,020.65	38,915
2023-01-04	16,850.00	17,450.00	16,800.00	17,250.00	16,067.22	77,155
2023-01-03	16,900.00	17,100.00	16,600.00	16,950.00	15,787.79	113,423
2023-01-02	17,050.00	17,300.00	16,850.00	17,200.00	16,020.65	61,742
2022-12-29	17,200.00	17,350.00	16,800.00	17,200.00	16,020.65	166,921
2022-12-28	17,600.00	17,600.00	17,300.00	17,300.00	16,113.80	83,009
2022-12-27	17,000.00	17,700.00	17,000.00	17,700.00	16,020.65	231,539
2022-12-26	16,950.00	17,100.00	16,750.00	16,950.00	15,341.81	160,063
2022-12-23	17,150.00	17,150.00	16,850.00	16,950.00	15,341.81	140,730
2022-12-22	17,150.00	17,400.00	17,100.00	17,350.00	15,703.86	79,491
2022-12-21	17,300.00	17,400.00	17,050.00	17,050.00	15,432.32	90,159
2022-12-20	17,550.00	17,650.00	17,050.00	17,200.00	15,568.09	160,157
2022-12-19	17,750.00	17,950.00	17,600.00	17,650.00	15,975.40	59,855
2022-12-16	17,450.00	17,850.00	17,300.00	17,800.00	16,111.16	97,905
2022-12-15	17,900.00	18,050.00	17,750.00	17,750.00	16,065.91	101,167
2022-12-14	17,950.00	18,100.00	17,850.00	18,000.00	16,292.19	81,108
2022-12-13	18,050.00	18,050.00	17,800.00	17,850.00	16,156.42	79,930
2022-12-12	17,650.00	18,100.00	17,600.00	17,900.00	16,201.68	91,180
2022-12-09	17,700.00	17,750.00	17,500.00	17,650.00	15,975.40	60,927
2022-12-08	17,650.00	17,800.00	17,550.00	17,600.00	15,930.14	55,712
2022-12-07	17,700.00	17,900.00	17,600.00	17,700.00	16,020.65	90,316
2022-12-06	18,100.00	18,100.00	17,850.00	17,900.00	16,201.68	76,712
2022-12-05	17,600.00	18,250.00	17,550.00	18,150.00	16,427.96	192,898
2022-12-02	17,900.00	17,900.00	17,500.00	17,500.00	15,839.63	84,391
2022-12-01	17,850.00	18,000.00	17,800.00	17,850.00	16,156.42	96,312
2022-11-30	17,550.00	17,700.00	17,450.00	17,600.00	15,930.14	75,374
2022-11-29	17,100.00	17,700.00	17,100.00	17,550.00	15,884.88	102,969
2022-11-28	17,900.00	18,000.00	17,250.00	17,250.00	15,613.35	250,928
2022-11-25	18,150.00	18,150.00	17,850.00	17,900.00	16,201.68	77,271
2022-11-24	18,150.00	18,250.00	17,950.00	18,150.00	16,427.96	89,117
2022-11-23	18,000.00	18,100.00	17,950.00	18,050.00	16,337.45	86,001
2022-11-22	17,800.00	18,050.00	17,750.00	17,900.00	16,201.68	80,572
2022-11-21	18,400.00	18,450.00	17,750.00	17,800.00	16,111.16	186,860
2022-11-18	18,500.00	18,600.00	18,250.00	18,350.00	16,608.98	131,402
2022-11-17	18,850.00	18,900.00	18,350.00	18,450.00	16,699.49	211,558
2022-11-16	19,150.00	19,150.00	18,750.00	19,000.00	17,197.31	195,586
2022-11-15	19,000.00	19,300.00	18,900.00	19,200.00	17,378.34	197,572
2022-11-14	18,650.00	19,250.00	18,550.00	19,000.00	17,197.31	410,298
2022-11-11	18,750.00	18,750.00	18,300.00	18,500.00	16,744.75	329,399

← NewerPage 16 of 21 · 1,227 trading daysOlder →

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.