Songwon Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	19,000.00	19,050.00	18,800.00	18,800.00	17,016.29	276,762
2022-08-10	18,400.00	19,000.00	18,350.00	18,750.00	16,971.03	424,943
2022-08-09	18,450.00	18,550.00	18,250.00	18,500.00	16,744.75	180,210
2022-08-08	18,750.00	18,750.00	18,200.00	18,400.00	16,654.24	345,127
2022-08-05	18,450.00	18,850.00	18,350.00	18,700.00	16,925.77	397,526
2022-08-04	18,500.00	18,600.00	18,250.00	18,300.00	16,563.73	284,024
2022-08-03	18,350.00	18,650.00	18,050.00	18,300.00	16,563.73	542,559
2022-08-02	18,700.00	18,900.00	18,250.00	18,400.00	16,654.24	505,133
2022-08-01	19,000.00	19,150.00	18,450.00	18,600.00	16,835.26	730,258
2022-07-29	20,600.00	21,300.00	18,800.00	18,900.00	17,106.80	2,018,348
2022-07-28	20,700.00	20,850.00	20,400.00	20,400.00	18,464.48	189,325
2022-07-27	20,300.00	20,550.00	20,150.00	20,500.00	18,554.99	60,435
2022-07-26	20,000.00	20,500.00	19,950.00	20,400.00	18,464.48	116,113
2022-07-25	20,050.00	20,450.00	19,850.00	19,950.00	18,057.18	151,897
2022-07-22	20,050.00	20,950.00	20,000.00	20,250.00	18,328.71	299,077
2022-07-21	20,100.00	20,300.00	19,800.00	20,000.00	18,102.43	114,413
2022-07-20	20,350.00	20,450.00	19,850.00	20,000.00	18,102.43	147,753
2022-07-19	19,750.00	20,050.00	19,650.00	20,000.00	18,102.43	110,252
2022-07-18	19,750.00	20,050.00	19,500.00	19,950.00	18,057.18	137,908
2022-07-15	19,700.00	19,700.00	19,150.00	19,600.00	17,740.38	147,068
2022-07-14	19,050.00	19,950.00	18,950.00	19,600.00	17,740.38	219,140
2022-07-13	18,350.00	19,400.00	17,950.00	19,250.00	17,423.59	355,349
2022-07-12	18,850.00	18,900.00	18,050.00	18,350.00	16,608.98	351,292
2022-07-11	19,950.00	19,950.00	18,850.00	18,850.00	17,061.54	452,676
2022-07-08	20,100.00	20,500.00	19,750.00	19,800.00	17,921.41	219,196
2022-07-07	19,450.00	20,250.00	19,350.00	19,850.00	17,966.66	175,703
2022-07-06	20,100.00	20,600.00	19,150.00	19,250.00	17,423.59	341,850
2022-07-05	19,450.00	20,100.00	19,400.00	20,050.00	18,147.69	204,604
2022-07-04	20,450.00	20,600.00	19,350.00	19,400.00	17,559.36	335,347
2022-07-01	20,000.00	21,350.00	19,950.00	20,500.00	18,554.99	363,451
2022-06-30	20,500.00	20,550.00	19,750.00	19,850.00	17,966.66	139,668
2022-06-29	20,000.00	20,550.00	19,900.00	20,450.00	18,509.74	107,462
2022-06-28	20,400.00	20,700.00	20,200.00	20,550.00	18,600.25	126,706
2022-06-27	20,150.00	20,550.00	19,700.00	20,400.00	18,464.48	184,110
2022-06-24	19,000.00	19,900.00	18,850.00	19,750.00	17,876.15	215,754
2022-06-23	19,250.00	20,000.00	18,750.00	18,750.00	16,971.03	272,215
2022-06-22	20,650.00	20,750.00	19,200.00	19,200.00	17,378.34	321,113
2022-06-21	20,550.00	20,750.00	20,200.00	20,650.00	18,690.76	218,197
2022-06-20	21,800.00	21,950.00	20,250.00	20,300.00	18,373.97	272,633
2022-06-17	20,600.00	21,500.00	20,450.00	21,450.00	19,414.86	257,570
2022-06-16	22,200.00	22,450.00	21,250.00	21,250.00	19,233.83	297,608
2022-06-15	22,250.00	22,650.00	21,100.00	21,750.00	19,686.40	306,956
2022-06-14	21,950.00	22,550.00	21,600.00	22,450.00	20,319.98	273,715
2022-06-13	23,200.00	23,250.00	22,100.00	22,450.00	20,319.98	432,012
2022-06-10	24,200.00	24,350.00	23,500.00	23,800.00	21,541.89	290,390
2022-06-09	24,700.00	24,700.00	24,250.00	24,550.00	22,220.74	152,368
2022-06-08	24,700.00	25,000.00	24,550.00	24,700.00	22,356.50	98,878
2022-06-07	25,200.00	25,200.00	24,450.00	24,700.00	22,356.50	178,240
2022-06-03	25,600.00	26,000.00	25,250.00	25,300.00	22,899.58	125,850
2022-06-02	25,200.00	25,500.00	25,050.00	25,350.00	22,944.83	112,741
2022-05-31	25,700.00	25,900.00	25,100.00	25,250.00	22,854.32	206,379
2022-05-30	26,400.00	26,400.00	25,350.00	25,700.00	23,261.63	308,676
2022-05-27	26,000.00	26,650.00	25,600.00	26,100.00	23,623.67	243,678
2022-05-26	25,500.00	26,800.00	25,300.00	25,700.00	23,261.63	466,139
2022-05-25	25,100.00	25,700.00	24,650.00	25,300.00	22,899.58	218,237
2022-05-24	25,300.00	25,400.00	24,500.00	24,800.00	22,447.02	207,555
2022-05-23	24,600.00	25,400.00	24,200.00	25,250.00	22,854.32	263,900
2022-05-20	24,600.00	25,150.00	24,200.00	24,600.00	22,265.99	269,963
2022-05-19	23,850.00	24,950.00	23,700.00	24,400.00	22,084.97	280,563
2022-05-18	25,800.00	25,800.00	24,500.00	24,500.00	22,175.48	342,251

← NewerPage 18 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.