Songwon Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	18,250.00	18,450.00	18,200.00	18,200.00	16,473.21	94,299
2022-11-09	18,350.00	18,550.00	18,150.00	18,450.00	16,699.49	247,465
2022-11-08	18,500.00	18,550.00	18,250.00	18,350.00	16,608.98	151,946
2022-11-07	18,200.00	18,600.00	18,050.00	18,450.00	16,699.49	209,579
2022-11-04	18,200.00	18,300.00	17,700.00	18,000.00	16,292.19	239,817
2022-11-03	18,000.00	18,500.00	17,900.00	18,300.00	16,563.73	207,011
2022-11-02	18,750.00	19,050.00	18,200.00	18,300.00	16,563.73	889,122
2022-11-01	17,200.00	18,200.00	17,100.00	18,200.00	16,473.21	274,908
2022-10-31	17,550.00	17,600.00	17,200.00	17,250.00	15,613.35	150,455
2022-10-28	17,000.00	17,800.00	16,850.00	17,200.00	15,568.09	287,224
2022-10-27	16,750.00	17,100.00	16,750.00	17,000.00	15,387.07	125,075
2022-10-26	17,000.00	17,000.00	16,600.00	16,700.00	15,115.53	78,896
2022-10-25	17,000.00	17,200.00	16,800.00	16,950.00	15,341.81	102,673
2022-10-24	17,100.00	17,200.00	16,800.00	16,850.00	15,251.30	95,056
2022-10-21	16,950.00	17,000.00	16,650.00	16,750.00	15,160.79	56,236
2022-10-20	17,250.00	17,450.00	16,800.00	17,000.00	15,387.07	112,122
2022-10-19	17,450.00	17,650.00	17,200.00	17,300.00	15,658.60	103,896
2022-10-18	17,250.00	17,500.00	17,150.00	17,450.00	15,794.37	175,366
2022-10-17	16,500.00	17,200.00	16,400.00	17,050.00	15,432.32	112,973
2022-10-14	16,400.00	16,950.00	16,350.00	16,900.00	15,296.56	163,260
2022-10-13	16,600.00	16,650.00	16,000.00	16,100.00	14,572.46	157,769
2022-10-12	16,300.00	16,700.00	16,150.00	16,700.00	15,115.53	125,336
2022-10-11	16,600.00	16,650.00	16,200.00	16,350.00	14,798.74	153,875
2022-10-07	16,550.00	17,150.00	16,450.00	16,900.00	15,296.56	129,609
2022-10-06	16,300.00	16,750.00	16,250.00	16,650.00	15,070.27	106,897
2022-10-05	16,750.00	16,800.00	16,250.00	16,250.00	14,708.23	152,669
2022-10-04	16,250.00	16,500.00	16,200.00	16,500.00	14,934.51	122,503
2022-09-30	15,600.00	16,050.00	15,500.00	15,950.00	14,436.69	175,947
2022-09-29	16,450.00	16,650.00	15,900.00	15,950.00	14,436.69	232,207
2022-09-28	17,000.00	17,350.00	16,100.00	16,200.00	14,662.97	329,167
2022-09-27	16,800.00	17,150.00	16,550.00	17,050.00	15,432.32	227,379
2022-09-26	17,500.00	17,700.00	16,850.00	16,850.00	15,251.30	476,166
2022-09-23	18,700.00	18,850.00	18,000.00	18,050.00	16,337.45	372,782
2022-09-22	18,800.00	19,000.00	18,250.00	18,900.00	17,106.80	276,035
2022-09-21	19,650.00	19,650.00	19,150.00	19,150.00	17,333.08	208,299
2022-09-20	19,700.00	19,850.00	19,250.00	19,750.00	17,876.15	323,937
2022-09-19	19,300.00	20,000.00	19,250.00	19,550.00	17,695.13	873,330
2022-09-16	18,800.00	19,200.00	18,600.00	18,900.00	17,106.80	201,311
2022-09-15	18,950.00	19,250.00	18,850.00	19,000.00	17,197.31	194,566
2022-09-14	18,450.00	18,900.00	18,350.00	18,900.00	17,106.80	135,956
2022-09-13	19,050.00	19,100.00	18,800.00	19,000.00	17,197.31	184,761
2022-09-08	18,600.00	18,900.00	18,450.00	18,800.00	17,016.29	194,140
2022-09-07	18,300.00	18,400.00	18,050.00	18,400.00	16,654.24	195,866
2022-09-06	18,100.00	18,500.00	18,100.00	18,250.00	16,518.47	169,812
2022-09-05	18,350.00	18,750.00	18,000.00	18,000.00	16,292.19	284,446
2022-09-02	18,550.00	18,650.00	18,300.00	18,400.00	16,654.24	176,792
2022-09-01	18,800.00	18,900.00	18,400.00	18,400.00	16,654.24	282,991
2022-08-31	18,700.00	19,050.00	18,500.00	19,000.00	17,197.31	269,347
2022-08-30	18,700.00	18,900.00	18,450.00	18,850.00	17,061.54	272,808
2022-08-29	18,550.00	18,800.00	18,500.00	18,650.00	16,880.52	385,118
2022-08-26	19,850.00	20,050.00	19,250.00	19,350.00	17,514.10	410,890
2022-08-25	19,500.00	19,800.00	19,450.00	19,650.00	17,785.64	269,791
2022-08-24	20,050.00	20,100.00	19,300.00	19,450.00	17,604.62	471,419
2022-08-23	19,800.00	20,150.00	19,350.00	19,850.00	17,966.66	732,732
2022-08-22	19,050.00	20,250.00	18,700.00	19,700.00	17,830.90	1,277,122
2022-08-19	19,300.00	19,300.00	18,950.00	19,150.00	17,333.08	215,701
2022-08-18	18,950.00	19,450.00	18,800.00	19,300.00	17,468.85	270,468
2022-08-17	19,850.00	19,850.00	19,000.00	19,150.00	17,333.08	659,535
2022-08-16	19,300.00	20,000.00	19,100.00	19,850.00	17,966.66	1,379,548
2022-08-12	18,800.00	19,050.00	18,650.00	18,900.00	17,106.80	311,131

← NewerPage 17 of 21 · 1,223 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.