Songwon Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 8,750.00 | 8,990.00 | 8,610.00 | 8,950.00 | 8,659.10 | 110,015 |
| 2026-01-19 | 8,880.00 | 8,880.00 | 8,520.00 | 8,750.00 | 8,465.60 | 167,893 |
| 2026-01-16 | 8,720.00 | 9,010.00 | 8,720.00 | 8,800.00 | 8,513.98 | 101,361 |
| 2026-01-15 | 8,730.00 | 8,780.00 | 8,670.00 | 8,720.00 | 8,436.58 | 31,257 |
| 2026-01-14 | 8,720.00 | 8,780.00 | 8,660.00 | 8,730.00 | 8,446.25 | 38,951 |
| 2026-01-13 | 8,760.00 | 8,800.00 | 8,660.00 | 8,750.00 | 8,465.60 | 42,943 |
| 2026-01-12 | 8,640.00 | 8,790.00 | 8,600.00 | 8,760.00 | 8,475.28 | 46,083 |
| 2026-01-09 | 8,670.00 | 8,730.00 | 8,580.00 | 8,640.00 | 8,359.18 | 56,954 |
| 2026-01-08 | 8,860.00 | 8,860.00 | 8,650.00 | 8,670.00 | 8,388.20 | 97,153 |
| 2026-01-07 | 8,990.00 | 9,010.00 | 8,810.00 | 8,860.00 | 8,572.03 | 76,667 |
| 2026-01-06 | 9,020.00 | 9,080.00 | 8,930.00 | 8,970.00 | 8,678.45 | 114,320 |
| 2026-01-05 | 9,010.00 | 9,130.00 | 8,980.00 | 9,020.00 | 8,726.83 | 33,253 |
| 2026-01-02 | 9,050.00 | 9,070.00 | 8,960.00 | 9,010.00 | 8,717.15 | 47,274 |
| 2025-12-30 | 8,980.00 | 9,050.00 | 8,980.00 | 9,050.00 | 8,755.85 | 24,562 |
| 2025-12-29 | 9,040.00 | 9,070.00 | 8,990.00 | 9,000.00 | 8,707.48 | 26,280 |
| 2025-12-26 | 9,120.00 | 9,140.00 | 8,980.00 | 9,020.00 | 8,726.83 | 36,888 |
| 2025-12-24 | 9,090.00 | 9,130.00 | 9,070.00 | 9,090.00 | 8,794.55 | 25,059 |
| 2025-12-23 | 9,230.00 | 9,230.00 | 9,070.00 | 9,100.00 | 8,804.23 | 16,433 |
| 2025-12-22 | 9,080.00 | 9,200.00 | 9,080.00 | 9,190.00 | 8,891.30 | 21,058 |
| 2025-12-19 | 9,120.00 | 9,190.00 | 9,070.00 | 9,180.00 | 8,881.63 | 24,313 |
| 2025-12-18 | 9,200.00 | 9,200.00 | 9,060.00 | 9,090.00 | 8,794.55 | 18,730 |
| 2025-12-17 | 9,100.00 | 9,210.00 | 9,050.00 | 9,210.00 | 8,910.65 | 20,335 |
| 2025-12-16 | 9,070.00 | 9,120.00 | 9,020.00 | 9,100.00 | 8,804.23 | 23,883 |
| 2025-12-15 | 9,090.00 | 9,150.00 | 9,050.00 | 9,070.00 | 8,775.20 | 35,655 |
| 2025-12-12 | 9,110.00 | 9,140.00 | 9,070.00 | 9,100.00 | 8,804.23 | 24,200 |
| 2025-12-11 | 9,180.00 | 9,180.00 | 9,050.00 | 9,070.00 | 8,775.20 | 19,540 |
| 2025-12-10 | 9,130.00 | 9,150.00 | 9,090.00 | 9,100.00 | 8,804.23 | 7,932 |
| 2025-12-09 | 9,110.00 | 9,190.00 | 9,110.00 | 9,130.00 | 8,833.25 | 11,392 |
| 2025-12-08 | 9,270.00 | 9,300.00 | 9,100.00 | 9,120.00 | 8,823.58 | 31,398 |
| 2025-12-05 | 9,340.00 | 9,340.00 | 9,200.00 | 9,260.00 | 8,959.02 | 13,679 |
| 2025-12-04 | 9,370.00 | 9,370.00 | 9,240.00 | 9,290.00 | 8,988.05 | 22,123 |
| 2025-12-03 | 9,330.00 | 9,370.00 | 9,270.00 | 9,340.00 | 9,036.42 | 18,149 |
| 2025-12-02 | 9,490.00 | 9,490.00 | 9,240.00 | 9,290.00 | 8,988.05 | 44,440 |
| 2025-12-01 | 9,150.00 | 9,610.00 | 9,140.00 | 9,480.00 | 9,171.87 | 64,697 |
| 2025-11-28 | 9,130.00 | 9,150.00 | 9,030.00 | 9,150.00 | 8,852.60 | 11,064 |
| 2025-11-27 | 9,070.00 | 9,160.00 | 8,990.00 | 9,080.00 | 8,784.88 | 18,629 |
| 2025-11-26 | 8,940.00 | 9,040.00 | 8,890.00 | 9,040.00 | 8,746.18 | 17,351 |
| 2025-11-25 | 9,020.00 | 9,070.00 | 8,880.00 | 8,890.00 | 8,601.05 | 39,777 |
| 2025-11-24 | 9,120.00 | 9,230.00 | 8,980.00 | 9,000.00 | 8,707.48 | 68,854 |
| 2025-11-21 | 9,130.00 | 9,190.00 | 9,070.00 | 9,120.00 | 8,823.58 | 29,500 |
| 2025-11-20 | 9,280.00 | 9,280.00 | 9,210.00 | 9,240.00 | 8,939.68 | 12,454 |
| 2025-11-19 | 9,240.00 | 9,280.00 | 9,120.00 | 9,190.00 | 8,891.30 | 18,802 |
| 2025-11-18 | 9,560.00 | 9,560.00 | 9,200.00 | 9,200.00 | 8,900.98 | 56,961 |
| 2025-11-17 | 9,730.00 | 9,730.00 | 9,490.00 | 9,550.00 | 9,239.60 | 24,573 |
| 2025-11-14 | 9,690.00 | 9,780.00 | 9,610.00 | 9,630.00 | 9,317.00 | 32,765 |
| 2025-11-13 | 9,590.00 | 9,800.00 | 9,590.00 | 9,740.00 | 9,423.42 | 34,009 |
| 2025-11-12 | 9,360.00 | 9,590.00 | 9,350.00 | 9,590.00 | 9,278.30 | 22,186 |
| 2025-11-11 | 9,510.00 | 9,640.00 | 9,370.00 | 9,380.00 | 9,075.12 | 39,880 |
| 2025-11-10 | 9,400.00 | 9,490.00 | 9,320.00 | 9,420.00 | 9,113.82 | 22,691 |
| 2025-11-07 | 9,440.00 | 9,460.00 | 9,230.00 | 9,340.00 | 9,036.42 | 24,289 |
| 2025-11-06 | 9,310.00 | 9,450.00 | 9,250.00 | 9,380.00 | 9,075.12 | 19,805 |
| 2025-11-05 | 9,420.00 | 9,420.00 | 9,180.00 | 9,310.00 | 9,007.40 | 65,027 |
| 2025-11-04 | 9,500.00 | 9,530.00 | 9,360.00 | 9,420.00 | 9,113.82 | 33,378 |
| 2025-11-03 | 9,560.00 | 9,590.00 | 9,410.00 | 9,430.00 | 9,123.50 | 29,630 |
| 2025-10-31 | 9,780.00 | 9,870.00 | 9,520.00 | 9,600.00 | 9,287.97 | 47,816 |
| 2025-10-30 | 9,870.00 | 9,930.00 | 9,740.00 | 9,780.00 | 9,462.12 | 40,489 |
| 2025-10-29 | 10,040.00 | 10,040.00 | 9,870.00 | 9,890.00 | 9,568.55 | 34,004 |
| 2025-10-28 | 9,950.00 | 10,010.00 | 9,910.00 | 9,980.00 | 9,655.62 | 27,055 |
| 2025-10-27 | 9,950.00 | 10,050.00 | 9,900.00 | 10,000.00 | 9,674.97 | 33,056 |
| 2025-10-24 | 10,040.00 | 10,040.00 | 9,850.00 | 9,990.00 | 9,665.30 | 30,290 |
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.