Songwon Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	10,060.00	10,140.00	9,890.00	9,940.00	9,616.92	39,815
2025-10-22	9,790.00	9,970.00	9,690.00	9,960.00	9,636.27	42,635
2025-10-21	9,730.00	9,850.00	9,660.00	9,690.00	9,375.05	28,598
2025-10-20	9,700.00	9,740.00	9,540.00	9,650.00	9,336.35	18,117
2025-10-17	9,620.00	9,770.00	9,540.00	9,690.00	9,375.05	42,427
2025-10-16	9,510.00	9,660.00	9,500.00	9,620.00	9,307.32	36,808
2025-10-15	9,340.00	9,500.00	9,300.00	9,500.00	9,191.22	35,978
2025-10-14	9,440.00	9,460.00	9,230.00	9,310.00	9,007.40	49,251
2025-10-13	9,610.00	9,620.00	9,320.00	9,380.00	9,075.12	90,448
2025-10-10	9,870.00	9,870.00	9,680.00	9,700.00	9,384.72	41,366
2025-10-02	9,890.00	9,890.00	9,800.00	9,830.00	9,510.50	22,364
2025-10-01	9,900.00	9,900.00	9,820.00	9,870.00	9,549.20	14,996
2025-09-30	9,930.00	9,930.00	9,850.00	9,860.00	9,539.52	29,418
2025-09-29	9,970.00	9,990.00	9,880.00	9,920.00	9,597.57	33,537
2025-09-26	10,040.00	10,090.00	9,870.00	9,920.00	9,597.57	33,051
2025-09-25	9,990.00	10,590.00	9,910.00	10,030.00	9,704.00	32,970
2025-09-24	10,090.00	10,090.00	9,900.00	9,930.00	9,607.25	58,630
2025-09-23	10,200.00	10,200.00	10,040.00	10,060.00	9,733.02	42,710
2025-09-22	10,250.00	10,250.00	10,150.00	10,180.00	9,849.12	23,283
2025-09-19	10,370.00	10,370.00	10,210.00	10,210.00	9,878.15	22,909
2025-09-18	10,310.00	10,350.00	10,230.00	10,290.00	9,955.55	15,676
2025-09-17	10,340.00	10,340.00	10,210.00	10,260.00	9,926.52	23,553
2025-09-16	10,380.00	10,410.00	10,310.00	10,320.00	9,984.57	31,326
2025-09-15	10,330.00	10,390.00	10,300.00	10,340.00	10,003.92	24,344
2025-09-12	10,270.00	10,330.00	10,250.00	10,300.00	9,965.22	29,162
2025-09-11	10,300.00	10,300.00	10,210.00	10,280.00	9,945.87	14,656
2025-09-10	10,260.00	10,300.00	10,190.00	10,260.00	9,926.52	32,196
2025-09-09	10,240.00	10,260.00	10,190.00	10,230.00	9,897.50	16,678
2025-09-08	10,240.00	10,300.00	10,180.00	10,200.00	9,868.47	7,259
2025-09-05	10,290.00	10,290.00	10,170.00	10,200.00	9,868.47	14,400
2025-09-04	10,190.00	10,240.00	10,140.00	10,170.00	9,839.45	17,058
2025-09-03	10,110.00	10,180.00	10,080.00	10,180.00	9,849.12	10,137
2025-09-02	10,120.00	10,230.00	10,010.00	10,210.00	9,878.15	26,280
2025-09-01	10,390.00	10,390.00	10,070.00	10,110.00	9,781.40	50,756
2025-08-29	10,430.00	10,460.00	10,290.00	10,350.00	10,013.60	55,017
2025-08-28	10,340.00	10,400.00	10,330.00	10,370.00	10,032.95	32,155
2025-08-27	10,410.00	10,450.00	10,360.00	10,370.00	10,032.95	13,102
2025-08-26	10,380.00	10,500.00	10,370.00	10,370.00	10,032.95	25,831
2025-08-25	10,430.00	10,470.00	10,380.00	10,410.00	10,071.65	15,942
2025-08-22	10,430.00	10,510.00	10,370.00	10,400.00	10,061.97	19,160
2025-08-21	10,430.00	10,620.00	10,390.00	10,430.00	10,091.00	42,786
2025-08-20	10,480.00	10,510.00	10,280.00	10,430.00	10,091.00	26,698
2025-08-19	10,520.00	10,540.00	10,380.00	10,540.00	10,197.42	19,328
2025-08-18	10,730.00	10,730.00	10,460.00	10,470.00	10,129.70	50,318
2025-08-14	10,700.00	10,700.00	10,600.00	10,680.00	10,332.87	27,958
2025-08-13	10,770.00	10,800.00	10,580.00	10,700.00	10,352.22	54,826
2025-08-12	10,700.00	10,880.00	10,690.00	10,770.00	10,419.95	40,207
2025-08-11	10,810.00	10,820.00	10,680.00	10,750.00	10,400.60	37,421
2025-08-08	10,750.00	10,910.00	10,710.00	10,800.00	10,448.97	37,623
2025-08-07	10,780.00	10,790.00	10,600.00	10,750.00	10,400.60	88,053
2025-08-06	10,700.00	10,760.00	10,600.00	10,760.00	10,410.27	30,123
2025-08-05	10,760.00	10,890.00	10,570.00	10,600.00	10,255.47	71,732
2025-08-04	10,710.00	10,790.00	10,550.00	10,700.00	10,352.22	48,061
2025-08-01	10,950.00	10,950.00	10,590.00	10,620.00	10,274.82	56,262
2025-07-31	11,060.00	11,100.00	10,870.00	10,960.00	10,603.77	47,258
2025-07-30	11,140.00	11,140.00	10,860.00	11,050.00	10,690.85	84,699
2025-07-29	11,210.00	11,210.00	10,980.00	11,020.00	10,661.82	78,568
2025-07-28	11,500.00	11,550.00	11,090.00	11,120.00	10,758.57	134,883
2025-07-25	12,310.00	12,320.00	11,330.00	11,450.00	11,077.84	129,052
2025-07-24	12,510.00	12,560.00	12,190.00	12,320.00	11,919.57	45,035

← NewerPage 5 of 21 · 1,226 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.