Songwon Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 16,750.00 | 17,550.00 | 16,700.00 | 17,400.00 | 15,593.95 | 324,861 |
| 2021-11-18 | 17,400.00 | 17,400.00 | 16,450.00 | 16,700.00 | 14,966.61 | 556,477 |
| 2021-11-17 | 17,750.00 | 17,800.00 | 17,300.00 | 17,400.00 | 15,593.95 | 106,368 |
| 2021-11-16 | 17,700.00 | 17,900.00 | 17,500.00 | 17,700.00 | 15,862.81 | 103,243 |
| 2021-11-15 | 17,600.00 | 17,950.00 | 17,400.00 | 17,700.00 | 15,862.81 | 150,256 |
| 2021-11-12 | 17,150.00 | 17,600.00 | 17,050.00 | 17,500.00 | 15,683.57 | 89,405 |
| 2021-11-11 | 17,100.00 | 17,300.00 | 16,950.00 | 17,100.00 | 15,325.09 | 155,474 |
| 2021-11-10 | 17,600.00 | 17,600.00 | 17,150.00 | 17,350.00 | 15,549.14 | 134,899 |
| 2021-11-09 | 17,900.00 | 17,950.00 | 17,600.00 | 17,650.00 | 15,818.00 | 103,935 |
| 2021-11-08 | 17,500.00 | 17,850.00 | 17,300.00 | 17,800.00 | 15,952.43 | 149,244 |
| 2021-11-05 | 17,700.00 | 17,700.00 | 17,300.00 | 17,400.00 | 15,593.95 | 112,845 |
| 2021-11-04 | 17,650.00 | 17,850.00 | 17,450.00 | 17,550.00 | 15,728.38 | 131,643 |
| 2021-11-03 | 17,800.00 | 17,850.00 | 17,400.00 | 17,450.00 | 15,638.76 | 123,239 |
| 2021-11-02 | 17,700.00 | 17,850.00 | 17,600.00 | 17,600.00 | 15,773.19 | 142,262 |
| 2021-11-01 | 18,400.00 | 18,450.00 | 17,300.00 | 17,450.00 | 15,638.76 | 320,051 |
| 2021-10-29 | 18,350.00 | 18,850.00 | 17,550.00 | 17,900.00 | 16,042.05 | 625,113 |
| 2021-10-28 | 17,900.00 | 18,400.00 | 17,800.00 | 18,250.00 | 16,355.73 | 199,037 |
| 2021-10-27 | 18,200.00 | 18,250.00 | 17,700.00 | 17,850.00 | 15,997.24 | 111,170 |
| 2021-10-26 | 17,550.00 | 18,250.00 | 17,550.00 | 18,200.00 | 16,310.92 | 203,007 |
| 2021-10-25 | 17,300.00 | 17,650.00 | 17,200.00 | 17,550.00 | 15,728.38 | 63,572 |
| 2021-10-22 | 17,250.00 | 17,450.00 | 17,150.00 | 17,300.00 | 15,504.33 | 93,353 |
| 2021-10-21 | 17,600.00 | 17,750.00 | 17,050.00 | 17,250.00 | 15,459.52 | 240,204 |
| 2021-10-20 | 17,900.00 | 18,100.00 | 17,550.00 | 17,600.00 | 15,773.19 | 164,909 |
| 2021-10-19 | 18,200.00 | 18,250.00 | 17,800.00 | 17,900.00 | 16,042.05 | 126,093 |
| 2021-10-18 | 18,300.00 | 18,300.00 | 17,900.00 | 18,100.00 | 16,221.30 | 149,574 |
| 2021-10-15 | 18,300.00 | 18,500.00 | 18,000.00 | 18,250.00 | 16,355.73 | 152,298 |
| 2021-10-14 | 18,100.00 | 18,550.00 | 18,000.00 | 18,150.00 | 16,266.11 | 141,007 |
← NewerPage 21 of 21 · 1,227 trading days
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.