Songwon Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 9,770.00 | 9,810.00 | 9,690.00 | 9,770.00 | 9,770.00 | 62,431 |
| 2026-04-16 | 9,610.00 | 9,760.00 | 9,610.00 | 9,730.00 | 9,730.00 | 56,808 |
| 2026-04-15 | 9,800.00 | 9,800.00 | 9,550.00 | 9,610.00 | 9,610.00 | 102,865 |
| 2026-04-14 | 9,630.00 | 9,770.00 | 9,500.00 | 9,690.00 | 9,690.00 | 87,610 |
| 2026-04-13 | 9,600.00 | 9,680.00 | 9,370.00 | 9,630.00 | 9,630.00 | 96,794 |
| 2026-04-10 | 9,120.00 | 9,670.00 | 9,120.00 | 9,600.00 | 9,600.00 | 181,346 |
| 2026-04-09 | 9,160.00 | 9,220.00 | 9,050.00 | 9,190.00 | 9,190.00 | 85,643 |
| 2026-04-08 | 9,020.00 | 9,220.00 | 8,970.00 | 9,180.00 | 9,180.00 | 92,395 |
| 2026-04-07 | 9,100.00 | 9,160.00 | 8,770.00 | 8,830.00 | 8,830.00 | 115,416 |
| 2026-04-06 | 9,040.00 | 9,190.00 | 8,980.00 | 9,050.00 | 9,050.00 | 51,241 |
| 2026-04-03 | 8,940.00 | 9,140.00 | 8,940.00 | 9,040.00 | 9,040.00 | 42,942 |
| 2026-04-02 | 9,160.00 | 9,220.00 | 8,890.00 | 8,910.00 | 8,910.00 | 98,421 |
| 2026-04-01 | 9,020.00 | 9,170.00 | 9,010.00 | 9,160.00 | 9,160.00 | 48,505 |
| 2026-03-31 | 8,900.00 | 9,110.00 | 8,780.00 | 8,890.00 | 8,890.00 | 86,801 |
| 2026-03-30 | 8,940.00 | 9,090.00 | 8,700.00 | 8,900.00 | 8,900.00 | 85,042 |
| 2026-03-27 | 9,170.00 | 9,240.00 | 8,950.00 | 9,230.00 | 8,930.00 | 112,101 |
| 2026-03-26 | 9,330.00 | 9,460.00 | 9,120.00 | 9,160.00 | 8,862.28 | 126,914 |
| 2026-03-25 | 9,190.00 | 9,630.00 | 9,130.00 | 9,370.00 | 9,065.45 | 258,768 |
| 2026-03-24 | 8,900.00 | 9,180.00 | 8,720.00 | 9,140.00 | 8,842.93 | 126,067 |
| 2026-03-23 | 8,940.00 | 8,990.00 | 8,760.00 | 8,800.00 | 8,513.98 | 79,213 |
| 2026-03-20 | 8,990.00 | 9,080.00 | 8,930.00 | 8,940.00 | 8,649.43 | 478,011 |
| 2026-03-19 | 9,050.00 | 9,080.00 | 8,870.00 | 8,900.00 | 8,610.73 | 70,101 |
| 2026-03-18 | 8,810.00 | 9,090.00 | 8,810.00 | 9,080.00 | 8,784.88 | 52,376 |
| 2026-03-17 | 8,800.00 | 8,920.00 | 8,690.00 | 8,830.00 | 8,543.00 | 54,500 |
| 2026-03-16 | 8,700.00 | 8,760.00 | 8,640.00 | 8,680.00 | 8,397.88 | 44,147 |
| 2026-03-13 | 8,830.00 | 8,870.00 | 8,610.00 | 8,700.00 | 8,417.23 | 60,367 |
| 2026-03-12 | 8,800.00 | 8,810.00 | 8,700.00 | 8,760.00 | 8,475.28 | 49,339 |
| 2026-03-11 | 8,680.00 | 8,950.00 | 8,630.00 | 8,800.00 | 8,513.98 | 53,432 |
| 2026-03-10 | 8,700.00 | 8,720.00 | 8,570.00 | 8,580.00 | 8,301.13 | 72,848 |
| 2026-03-09 | 8,700.00 | 8,710.00 | 8,470.00 | 8,550.00 | 8,272.10 | 133,133 |
| 2026-03-06 | 8,890.00 | 8,980.00 | 8,610.00 | 8,870.00 | 8,581.70 | 58,122 |
| 2026-03-05 | 8,710.00 | 8,990.00 | 8,700.00 | 8,910.00 | 8,620.40 | 91,089 |
| 2026-03-04 | 9,010.00 | 9,130.00 | 8,510.00 | 8,510.00 | 8,233.40 | 244,676 |
| 2026-03-03 | 9,540.00 | 9,620.00 | 9,140.00 | 9,160.00 | 8,862.28 | 169,209 |
| 2026-02-27 | 9,500.00 | 9,880.00 | 9,320.00 | 9,630.00 | 9,317.00 | 141,927 |
| 2026-02-26 | 9,850.00 | 9,850.00 | 9,500.00 | 9,510.00 | 9,200.90 | 123,187 |
| 2026-02-25 | 9,830.00 | 9,870.00 | 9,680.00 | 9,760.00 | 9,442.77 | 121,281 |
| 2026-02-24 | 9,650.00 | 9,810.00 | 9,470.00 | 9,800.00 | 9,481.47 | 107,939 |
| 2026-02-23 | 9,460.00 | 9,710.00 | 9,380.00 | 9,650.00 | 9,336.35 | 150,666 |
| 2026-02-20 | 9,460.00 | 9,550.00 | 9,340.00 | 9,360.00 | 9,055.77 | 101,157 |
| 2026-02-19 | 9,580.00 | 9,630.00 | 9,380.00 | 9,470.00 | 9,162.20 | 121,395 |
| 2026-02-13 | 9,640.00 | 9,670.00 | 9,450.00 | 9,530.00 | 9,220.25 | 77,002 |
| 2026-02-12 | 9,580.00 | 9,700.00 | 9,540.00 | 9,640.00 | 9,326.67 | 112,166 |
| 2026-02-11 | 9,420.00 | 9,590.00 | 9,410.00 | 9,540.00 | 9,229.92 | 89,131 |
| 2026-02-10 | 9,310.00 | 9,430.00 | 9,300.00 | 9,410.00 | 9,104.15 | 99,822 |
| 2026-02-09 | 9,200.00 | 9,400.00 | 9,180.00 | 9,310.00 | 9,007.40 | 79,423 |
| 2026-02-06 | 9,230.00 | 9,230.00 | 8,960.00 | 9,150.00 | 8,852.60 | 80,829 |
| 2026-02-05 | 9,320.00 | 9,420.00 | 9,190.00 | 9,250.00 | 8,949.35 | 78,696 |
| 2026-02-04 | 8,830.00 | 9,320.00 | 8,830.00 | 9,320.00 | 9,017.07 | 174,254 |
| 2026-02-03 | 8,800.00 | 8,970.00 | 8,710.00 | 8,830.00 | 8,543.00 | 58,487 |
| 2026-02-02 | 9,000.00 | 9,030.00 | 8,700.00 | 8,700.00 | 8,417.23 | 166,041 |
| 2026-01-30 | 9,160.00 | 9,220.00 | 8,990.00 | 9,080.00 | 8,784.88 | 118,631 |
| 2026-01-29 | 9,110.00 | 9,180.00 | 8,890.00 | 9,160.00 | 8,862.28 | 166,768 |
| 2026-01-28 | 9,150.00 | 9,180.00 | 9,075.00 | 9,120.00 | 8,823.58 | 88,222 |
| 2026-01-27 | 9,210.00 | 9,260.00 | 9,100.00 | 9,140.00 | 8,842.93 | 78,988 |
| 2026-01-26 | 9,150.00 | 9,390.00 | 9,130.00 | 9,200.00 | 8,900.98 | 126,155 |
| 2026-01-23 | 8,970.00 | 9,120.00 | 8,950.00 | 9,100.00 | 8,804.23 | 93,391 |
| 2026-01-22 | 8,800.00 | 9,000.00 | 8,800.00 | 8,970.00 | 8,678.45 | 80,385 |
| 2026-01-21 | 8,930.00 | 8,930.00 | 8,680.00 | 8,830.00 | 8,543.00 | 58,764 |
| 2026-01-20 | 8,750.00 | 8,990.00 | 8,610.00 | 8,950.00 | 8,659.10 | 110,015 |
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.