Songwon Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	24,200.00	26,100.00	24,200.00	25,700.00	23,261.63	470,816
2022-05-16	24,600.00	24,950.00	23,900.00	24,000.00	21,722.92	163,057
2022-05-13	24,050.00	24,750.00	24,050.00	24,200.00	21,903.94	237,957
2022-05-12	24,150.00	24,950.00	23,900.00	24,050.00	21,768.17	372,937
2022-05-11	24,850.00	25,200.00	24,300.00	24,550.00	22,220.74	392,659
2022-05-10	24,050.00	25,350.00	23,700.00	25,100.00	22,718.55	600,609
2022-05-09	26,200.00	26,350.00	24,550.00	24,600.00	22,265.99	733,316
2022-05-06	25,750.00	26,450.00	25,500.00	26,400.00	23,895.21	204,317
2022-05-04	26,500.00	26,950.00	26,000.00	26,200.00	23,714.19	287,716
2022-05-03	27,850.00	28,100.00	26,400.00	26,400.00	23,895.21	622,285
2022-05-02	27,200.00	28,050.00	27,050.00	27,900.00	25,252.89	665,051
2022-04-29	24,750.00	27,650.00	24,450.00	27,200.00	24,619.31	2,496,998
2022-04-28	24,600.00	24,700.00	23,800.00	24,550.00	22,220.74	395,317
2022-04-27	23,800.00	24,800.00	23,500.00	24,750.00	22,401.76	324,021
2022-04-26	25,300.00	25,450.00	23,950.00	24,450.00	22,130.22	586,707
2022-04-25	25,650.00	26,150.00	24,900.00	24,950.00	22,582.78	291,399
2022-04-22	25,250.00	27,000.00	24,900.00	26,050.00	23,578.42	757,331
2022-04-21	25,000.00	25,700.00	24,500.00	25,250.00	22,854.32	280,283
2022-04-20	25,250.00	25,400.00	24,950.00	25,000.00	22,628.04	180,571
2022-04-19	24,750.00	25,500.00	24,250.00	25,400.00	22,990.09	272,578
2022-04-18	25,900.00	25,900.00	24,350.00	24,700.00	22,356.50	329,534
2022-04-15	24,700.00	26,450.00	24,500.00	25,750.00	23,306.88	620,350
2022-04-14	24,250.00	24,950.00	24,150.00	24,550.00	22,220.74	308,601
2022-04-13	24,050.00	24,450.00	23,850.00	24,200.00	21,903.94	222,858
2022-04-12	24,750.00	24,850.00	23,250.00	23,850.00	21,587.15	653,127
2022-04-11	25,000.00	25,450.00	24,550.00	24,750.00	22,401.76	272,397
2022-04-08	24,300.00	25,850.00	24,300.00	25,000.00	22,628.04	772,881
2022-04-07	24,100.00	24,500.00	23,750.00	24,300.00	21,994.46	318,170
2022-04-06	24,250.00	24,850.00	23,950.00	24,200.00	21,903.94	349,643
2022-04-05	23,400.00	24,450.00	23,350.00	24,350.00	22,039.71	808,703
2022-04-04	22,900.00	23,300.00	22,600.00	23,150.00	20,953.57	244,914
2022-04-01	22,550.00	23,300.00	22,250.00	22,900.00	20,727.29	549,826
2022-03-31	21,600.00	22,750.00	21,550.00	22,550.00	20,410.49	636,061
2022-03-30	21,300.00	21,700.00	21,200.00	21,550.00	19,505.37	122,347
2022-03-29	21,650.00	22,000.00	21,200.00	21,300.00	19,279.09	206,778
2022-03-28	21,650.00	21,700.00	21,250.00	21,500.00	19,460.11	190,940
2022-03-25	21,550.00	21,900.00	21,250.00	21,600.00	19,550.63	285,091
2022-03-24	20,800.00	21,650.00	20,650.00	21,450.00	19,414.86	582,104
2022-03-23	19,900.00	20,900.00	19,850.00	20,900.00	18,917.04	558,100
2022-03-22	19,650.00	19,850.00	19,500.00	19,850.00	17,966.66	137,247
2022-03-21	19,950.00	19,950.00	19,600.00	19,650.00	17,785.64	97,999
2022-03-18	19,950.00	20,050.00	19,700.00	20,000.00	18,102.43	108,324
2022-03-17	19,500.00	20,050.00	19,450.00	19,950.00	18,057.18	220,877
2022-03-16	19,350.00	19,400.00	19,100.00	19,300.00	17,468.85	77,106
2022-03-15	18,850.00	19,250.00	18,700.00	19,100.00	17,287.82	102,999
2022-03-14	19,100.00	19,150.00	18,600.00	18,700.00	16,925.77	183,366
2022-03-11	19,200.00	19,250.00	19,000.00	19,200.00	17,378.34	164,602
2022-03-10	19,900.00	20,200.00	18,900.00	19,100.00	17,287.82	318,127
2022-03-08	19,000.00	19,450.00	18,800.00	19,350.00	17,514.10	235,712
2022-03-07	20,000.00	20,100.00	19,250.00	19,450.00	17,604.62	362,391
2022-03-04	20,800.00	20,850.00	20,200.00	20,300.00	18,373.97	200,434
2022-03-03	20,200.00	20,900.00	19,850.00	20,800.00	18,826.53	282,693
2022-03-02	20,250.00	20,350.00	19,800.00	20,050.00	18,147.69	197,553
2022-02-28	20,600.00	20,600.00	20,050.00	20,250.00	18,328.71	223,354
2022-02-25	20,650.00	20,950.00	20,200.00	20,650.00	18,690.76	280,807
2022-02-24	20,550.00	20,950.00	20,000.00	20,150.00	18,238.20	299,340
2022-02-23	20,600.00	21,450.00	20,400.00	20,900.00	18,917.04	494,168
2022-02-22	20,450.00	20,900.00	20,050.00	20,400.00	18,464.48	324,565
2022-02-21	20,350.00	20,950.00	20,200.00	20,950.00	18,962.30	229,249
2022-02-18	19,900.00	21,000.00	19,800.00	20,700.00	18,736.02	245,155

← NewerPage 19 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.