Songwon Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 11,930.00 | 12,510.00 | 11,700.00 | 11,800.00 | 11,800.00 | 158,010 |
| 2026-07-15 | 12,040.00 | 12,240.00 | 11,640.00 | 11,870.00 | 11,870.00 | 91,143 |
| 2026-07-14 | 12,090.00 | 12,200.00 | 11,700.00 | 11,850.00 | 11,850.00 | 210,520 |
| 2026-07-13 | 12,500.00 | 12,800.00 | 11,800.00 | 12,130.00 | 12,130.00 | 172,657 |
| 2026-07-10 | 12,040.00 | 12,610.00 | 12,040.00 | 12,490.00 | 12,490.00 | 170,460 |
| 2026-07-09 | 12,230.00 | 12,420.00 | 11,620.00 | 12,220.00 | 12,220.00 | 185,249 |
| 2026-07-08 | 12,210.00 | 12,610.00 | 11,820.00 | 12,230.00 | 12,230.00 | 243,734 |
| 2026-07-07 | 11,730.00 | 12,540.00 | 11,730.00 | 12,140.00 | 12,140.00 | 232,593 |
| 2026-07-06 | 11,910.00 | 12,140.00 | 11,450.00 | 11,800.00 | 11,800.00 | 162,003 |
| 2026-07-03 | 11,310.00 | 12,170.00 | 11,310.00 | 11,910.00 | 11,910.00 | 293,070 |
| 2026-07-02 | 11,540.00 | 11,770.00 | 11,210.00 | 11,360.00 | 11,360.00 | 194,909 |
| 2026-07-01 | 10,070.00 | 11,590.00 | 10,070.00 | 11,570.00 | 11,570.00 | 329,302 |
| 2026-06-30 | 10,150.00 | 10,200.00 | 9,950.00 | 10,060.00 | 10,060.00 | 61,866 |
| 2026-06-29 | 9,430.00 | 10,120.00 | 9,430.00 | 10,120.00 | 10,120.00 | 83,225 |
| 2026-06-26 | 9,720.00 | 9,930.00 | 9,250.00 | 9,430.00 | 9,430.00 | 133,329 |
| 2026-06-25 | 9,850.00 | 10,070.00 | 9,630.00 | 9,720.00 | 9,720.00 | 63,530 |
| 2026-06-24 | 10,000.00 | 10,170.00 | 9,810.00 | 9,850.00 | 9,850.00 | 101,985 |
| 2026-06-23 | 10,450.00 | 10,460.00 | 10,000.00 | 10,020.00 | 10,020.00 | 129,342 |
| 2026-06-22 | 10,120.00 | 10,560.00 | 10,050.00 | 10,530.00 | 10,530.00 | 119,722 |
| 2026-06-19 | 10,170.00 | 10,250.00 | 9,990.00 | 10,120.00 | 10,120.00 | 129,401 |
| 2026-06-18 | 10,470.00 | 10,470.00 | 10,160.00 | 10,170.00 | 10,170.00 | 67,012 |
| 2026-06-17 | 10,530.00 | 10,700.00 | 10,420.00 | 10,480.00 | 10,480.00 | 58,768 |
| 2026-06-16 | 10,710.00 | 10,720.00 | 10,000.00 | 10,500.00 | 10,500.00 | 75,005 |
| 2026-06-15 | 10,620.00 | 11,030.00 | 10,520.00 | 10,580.00 | 10,580.00 | 145,493 |
| 2026-06-12 | 10,500.00 | 10,780.00 | 10,390.00 | 10,500.00 | 10,500.00 | 106,236 |
| 2026-06-11 | 10,010.00 | 10,430.00 | 9,880.00 | 10,300.00 | 10,300.00 | 165,469 |
| 2026-06-10 | 9,960.00 | 10,350.00 | 9,900.00 | 10,160.00 | 10,160.00 | 123,239 |
| 2026-06-09 | 9,550.00 | 10,300.00 | 9,550.00 | 10,100.00 | 10,100.00 | 138,287 |
| 2026-06-08 | 9,800.00 | 10,000.00 | 9,480.00 | 9,530.00 | 9,530.00 | 172,018 |
| 2026-06-05 | 10,200.00 | 10,200.00 | 9,890.00 | 10,020.00 | 10,020.00 | 118,530 |
| 2026-06-04 | 10,150.00 | 10,380.00 | 10,020.00 | 10,080.00 | 10,080.00 | 131,133 |
| 2026-06-02 | 10,210.00 | 10,330.00 | 10,010.00 | 10,280.00 | 10,280.00 | 161,342 |
| 2026-06-01 | 10,500.00 | 10,590.00 | 10,050.00 | 10,210.00 | 10,210.00 | 200,148 |
| 2026-05-29 | 10,910.00 | 10,990.00 | 10,300.00 | 10,500.00 | 10,500.00 | 218,467 |
| 2026-05-28 | 11,190.00 | 11,270.00 | 10,610.00 | 10,990.00 | 10,990.00 | 232,235 |
| 2026-05-27 | 11,660.00 | 11,700.00 | 11,080.00 | 11,190.00 | 11,190.00 | 186,179 |
| 2026-05-26 | 12,130.00 | 12,220.00 | 11,650.00 | 11,660.00 | 11,660.00 | 203,712 |
| 2026-05-22 | 11,850.00 | 12,040.00 | 11,740.00 | 11,980.00 | 11,980.00 | 153,705 |
| 2026-05-21 | 11,650.00 | 12,000.00 | 11,570.00 | 11,630.00 | 11,630.00 | 181,457 |
| 2026-05-20 | 11,700.00 | 11,910.00 | 11,030.00 | 11,500.00 | 11,500.00 | 292,150 |
| 2026-05-19 | 12,200.00 | 12,250.00 | 11,590.00 | 11,810.00 | 11,810.00 | 307,291 |
| 2026-05-18 | 12,320.00 | 12,540.00 | 11,850.00 | 12,130.00 | 12,130.00 | 329,156 |
| 2026-05-15 | 12,400.00 | 12,800.00 | 12,100.00 | 12,390.00 | 12,390.00 | 453,797 |
| 2026-05-14 | 12,300.00 | 12,630.00 | 12,210.00 | 12,360.00 | 12,360.00 | 270,220 |
| 2026-05-13 | 12,570.00 | 12,590.00 | 12,160.00 | 12,220.00 | 12,220.00 | 353,454 |
| 2026-05-12 | 13,000.00 | 13,160.00 | 12,470.00 | 12,570.00 | 12,570.00 | 420,676 |
| 2026-05-11 | 13,180.00 | 13,280.00 | 12,450.00 | 12,880.00 | 12,880.00 | 640,216 |
| 2026-05-08 | 14,100.00 | 14,240.00 | 12,940.00 | 13,140.00 | 13,140.00 | 903,473 |
| 2026-05-07 | 14,500.00 | 14,500.00 | 14,120.00 | 14,170.00 | 14,170.00 | 343,336 |
| 2026-05-06 | 15,780.00 | 15,780.00 | 14,930.00 | 14,930.00 | 14,930.00 | 336,265 |
| 2026-05-04 | 15,850.00 | 15,850.00 | 15,290.00 | 15,750.00 | 15,750.00 | 337,685 |
| 2026-04-30 | 14,500.00 | 16,730.00 | 14,500.00 | 15,850.00 | 15,850.00 | 3,070,005 |
| 2026-04-29 | 14,570.00 | 15,260.00 | 13,400.00 | 14,800.00 | 14,800.00 | 3,748,188 |
| 2026-04-28 | 11,200.00 | 14,560.00 | 11,200.00 | 14,560.00 | 14,560.00 | 7,029,779 |
| 2026-04-27 | 10,610.00 | 11,450.00 | 10,610.00 | 11,200.00 | 11,200.00 | 437,718 |
| 2026-04-24 | 10,670.00 | 10,930.00 | 10,460.00 | 10,590.00 | 10,590.00 | 172,034 |
| 2026-04-23 | 10,460.00 | 10,640.00 | 10,290.00 | 10,640.00 | 10,640.00 | 221,375 |
| 2026-04-22 | 10,410.00 | 10,650.00 | 10,260.00 | 10,330.00 | 10,330.00 | 211,363 |
| 2026-04-21 | 9,800.00 | 10,940.00 | 9,800.00 | 10,410.00 | 10,410.00 | 1,009,958 |
| 2026-04-20 | 9,770.00 | 9,840.00 | 9,630.00 | 9,750.00 | 9,750.00 | 73,164 |
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.