Songwon Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	20,100.00	20,600.00	19,700.00	20,200.00	18,283.46	273,697
2022-02-16	19,550.00	20,350.00	19,450.00	20,200.00	18,283.46	183,877
2022-02-15	19,400.00	19,750.00	18,750.00	18,950.00	17,152.05	176,025
2022-02-14	19,550.00	19,750.00	19,250.00	19,350.00	17,514.10	195,221
2022-02-11	20,200.00	20,250.00	19,850.00	19,950.00	18,057.18	176,318
2022-02-10	20,850.00	21,000.00	20,250.00	20,500.00	18,554.99	215,343
2022-02-09	19,950.00	20,750.00	19,850.00	20,750.00	18,781.27	294,226
2022-02-08	20,650.00	20,950.00	19,550.00	19,650.00	17,785.64	404,036
2022-02-07	21,150.00	21,150.00	20,100.00	20,650.00	18,690.76	393,999
2022-02-04	19,800.00	21,000.00	19,800.00	20,950.00	18,962.30	585,620
2022-02-03	19,850.00	20,150.00	19,300.00	19,600.00	17,740.38	431,831
2022-01-28	18,000.00	19,400.00	17,600.00	19,400.00	17,559.36	284,101
2022-01-27	18,600.00	19,000.00	17,850.00	17,900.00	16,201.68	191,743
2022-01-26	18,550.00	19,050.00	18,450.00	18,450.00	16,699.49	184,662
2022-01-25	19,250.00	19,350.00	18,200.00	18,700.00	16,925.77	402,107
2022-01-24	19,750.00	19,850.00	19,100.00	19,150.00	17,333.08	265,099
2022-01-21	20,000.00	20,250.00	19,700.00	19,950.00	18,057.18	201,174
2022-01-20	19,950.00	20,450.00	19,850.00	20,400.00	18,464.48	133,747
2022-01-19	19,700.00	20,350.00	19,700.00	19,950.00	18,057.18	217,519
2022-01-18	20,100.00	20,300.00	19,600.00	20,050.00	18,147.69	322,120
2022-01-17	20,600.00	20,850.00	19,950.00	20,050.00	18,147.69	245,061
2022-01-14	20,900.00	21,350.00	20,450.00	20,550.00	18,600.25	398,036
2022-01-13	21,800.00	21,950.00	20,700.00	21,100.00	19,098.07	622,751
2022-01-12	21,900.00	22,050.00	21,400.00	21,800.00	19,731.65	263,974
2022-01-11	22,400.00	22,450.00	21,550.00	21,600.00	19,550.63	361,804
2022-01-10	22,850.00	23,250.00	22,150.00	22,450.00	20,319.98	397,158
2022-01-07	22,200.00	23,450.00	21,900.00	22,900.00	20,727.29	713,847
2022-01-06	22,350.00	22,800.00	21,700.00	21,800.00	19,731.65	627,701
2022-01-05	22,200.00	23,300.00	22,050.00	22,550.00	20,410.49	1,288,138
2022-01-04	21,200.00	22,300.00	20,900.00	22,200.00	20,093.70	673,987
2022-01-03	21,600.00	21,650.00	21,100.00	21,150.00	19,143.32	314,967
2021-12-30	21,150.00	21,500.00	20,800.00	21,450.00	19,414.86	314,877
2021-12-29	20,350.00	21,050.00	20,300.00	21,000.00	19,007.55	392,702
2021-12-28	20,500.00	20,750.00	20,050.00	20,300.00	18,192.94	306,105
2021-12-27	20,900.00	21,100.00	20,350.00	20,400.00	18,282.56	257,603
2021-12-24	21,500.00	21,550.00	20,900.00	20,900.00	18,730.67	333,050
2021-12-23	20,650.00	21,400.00	20,500.00	21,300.00	19,089.15	409,292
2021-12-22	21,350.00	21,550.00	20,800.00	20,850.00	18,685.86	444,559
2021-12-21	21,550.00	21,700.00	20,750.00	21,450.00	19,223.58	691,731
2021-12-20	20,500.00	22,400.00	20,450.00	21,550.00	19,313.20	2,967,200
2021-12-17	19,800.00	20,700.00	19,650.00	20,450.00	18,327.38	335,315
2021-12-16	20,500.00	20,550.00	19,950.00	20,000.00	17,924.08	241,469
2021-12-15	20,100.00	20,500.00	20,000.00	20,300.00	18,192.94	223,519
2021-12-14	19,950.00	20,450.00	19,850.00	20,050.00	17,968.89	284,187
2021-12-13	20,050.00	20,100.00	19,600.00	20,100.00	18,013.70	299,063
2021-12-10	19,450.00	20,150.00	19,450.00	19,950.00	17,879.27	406,667
2021-12-09	19,600.00	19,850.00	19,350.00	19,550.00	17,520.79	335,717
2021-12-08	20,500.00	20,550.00	19,250.00	19,450.00	17,431.17	949,338
2021-12-07	21,350.00	21,500.00	20,300.00	20,400.00	18,282.56	829,060
2021-12-06	20,050.00	21,050.00	19,850.00	20,900.00	18,730.67	1,094,722
2021-12-03	20,000.00	20,150.00	19,700.00	19,950.00	17,879.27	506,259
2021-12-02	19,650.00	20,200.00	19,550.00	20,050.00	17,968.89	646,750
2021-12-01	18,200.00	19,950.00	17,700.00	19,950.00	17,879.27	1,390,265
2021-11-30	18,800.00	19,500.00	18,200.00	18,200.00	16,310.92	1,408,281
2021-11-29	17,800.00	18,750.00	17,500.00	18,500.00	16,579.78	289,755
2021-11-26	19,150.00	19,200.00	18,350.00	18,400.00	16,490.16	391,386
2021-11-25	19,150.00	19,200.00	18,800.00	19,000.00	17,027.88	226,825
2021-11-24	18,950.00	19,200.00	18,600.00	19,100.00	17,117.50	412,575
2021-11-23	18,200.00	19,300.00	18,150.00	18,800.00	16,848.64	1,120,225
2021-11-22	17,500.00	18,200.00	17,500.00	18,000.00	16,131.67	511,720

← NewerPage 20 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.