Songwon Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 12,430.00 | 12,540.00 | 12,360.00 | 12,500.00 | 12,093.72 | 26,538 |
| 2025-07-22 | 12,650.00 | 12,740.00 | 12,400.00 | 12,420.00 | 12,016.32 | 48,694 |
| 2025-07-21 | 12,450.00 | 12,650.00 | 12,400.00 | 12,620.00 | 12,209.82 | 29,724 |
| 2025-07-18 | 12,550.00 | 12,600.00 | 12,370.00 | 12,450.00 | 12,045.34 | 16,066 |
| 2025-07-17 | 12,490.00 | 12,530.00 | 12,360.00 | 12,490.00 | 12,084.04 | 24,736 |
| 2025-07-16 | 12,650.00 | 12,690.00 | 12,420.00 | 12,530.00 | 12,122.74 | 63,763 |
| 2025-07-15 | 12,690.00 | 12,690.00 | 12,560.00 | 12,670.00 | 12,258.19 | 12,414 |
| 2025-07-14 | 12,820.00 | 12,820.00 | 12,520.00 | 12,700.00 | 12,287.22 | 33,262 |
| 2025-07-11 | 12,630.00 | 12,790.00 | 12,550.00 | 12,740.00 | 12,325.92 | 42,034 |
| 2025-07-10 | 12,500.00 | 12,650.00 | 12,430.00 | 12,530.00 | 12,122.74 | 61,759 |
| 2025-07-09 | 12,530.00 | 12,540.00 | 12,370.00 | 12,430.00 | 12,025.99 | 42,643 |
| 2025-07-08 | 12,570.00 | 12,630.00 | 12,210.00 | 12,550.00 | 12,142.09 | 87,519 |
| 2025-07-07 | 12,510.00 | 12,590.00 | 12,390.00 | 12,540.00 | 12,132.42 | 10,012 |
| 2025-07-04 | 12,700.00 | 12,700.00 | 12,510.00 | 12,530.00 | 12,122.74 | 22,372 |
| 2025-07-03 | 12,680.00 | 12,850.00 | 12,640.00 | 12,700.00 | 12,287.22 | 44,816 |
| 2025-07-02 | 12,580.00 | 12,670.00 | 12,430.00 | 12,650.00 | 12,238.84 | 17,081 |
| 2025-07-01 | 12,340.00 | 12,780.00 | 12,340.00 | 12,580.00 | 12,171.12 | 37,644 |
| 2025-06-30 | 12,220.00 | 12,450.00 | 12,210.00 | 12,400.00 | 11,996.97 | 21,045 |
| 2025-06-27 | 12,680.00 | 12,690.00 | 12,160.00 | 12,310.00 | 11,909.89 | 74,203 |
| 2025-06-26 | 12,890.00 | 12,900.00 | 12,510.00 | 12,680.00 | 12,267.87 | 30,412 |
| 2025-06-25 | 12,880.00 | 12,960.00 | 12,550.00 | 12,870.00 | 12,451.69 | 51,352 |
| 2025-06-24 | 12,420.00 | 12,990.00 | 12,310.00 | 12,870.00 | 12,451.69 | 105,385 |
| 2025-06-23 | 12,300.00 | 12,390.00 | 12,170.00 | 12,270.00 | 11,871.19 | 30,430 |
| 2025-06-20 | 12,330.00 | 12,440.00 | 12,250.00 | 12,430.00 | 12,025.99 | 28,290 |
| 2025-06-19 | 12,330.00 | 12,390.00 | 12,180.00 | 12,360.00 | 11,958.27 | 27,914 |
| 2025-06-18 | 12,370.00 | 12,420.00 | 12,120.00 | 12,310.00 | 11,909.89 | 46,610 |
| 2025-06-17 | 12,570.00 | 12,860.00 | 12,340.00 | 12,370.00 | 11,967.94 | 44,963 |
| 2025-06-16 | 12,420.00 | 12,570.00 | 12,050.00 | 12,570.00 | 12,161.44 | 24,086 |
| 2025-06-13 | 12,970.00 | 12,970.00 | 12,280.00 | 12,320.00 | 11,919.57 | 89,544 |
| 2025-06-12 | 12,910.00 | 13,010.00 | 12,620.00 | 12,860.00 | 12,442.02 | 35,355 |
| 2025-06-11 | 12,950.00 | 13,060.00 | 12,660.00 | 12,900.00 | 12,480.72 | 134,058 |
| 2025-06-10 | 12,010.00 | 13,150.00 | 12,010.00 | 12,980.00 | 12,558.11 | 208,942 |
| 2025-06-09 | 11,970.00 | 12,050.00 | 11,810.00 | 12,010.00 | 11,619.64 | 44,977 |
| 2025-06-05 | 12,050.00 | 12,050.00 | 11,830.00 | 11,960.00 | 11,571.27 | 46,932 |
| 2025-06-04 | 11,800.00 | 12,020.00 | 11,800.00 | 11,920.00 | 11,532.57 | 24,897 |
| 2025-06-02 | 11,920.00 | 11,930.00 | 11,750.00 | 11,800.00 | 11,416.47 | 10,593 |
| 2025-05-30 | 11,950.00 | 12,080.00 | 11,750.00 | 11,770.00 | 11,387.44 | 25,691 |
| 2025-05-29 | 11,950.00 | 11,970.00 | 11,830.00 | 11,950.00 | 11,561.59 | 22,259 |
| 2025-05-28 | 11,610.00 | 11,960.00 | 11,600.00 | 11,840.00 | 11,455.17 | 40,317 |
| 2025-05-27 | 11,760.00 | 11,870.00 | 11,520.00 | 11,550.00 | 11,174.59 | 33,256 |
| 2025-05-26 | 11,560.00 | 11,810.00 | 11,500.00 | 11,760.00 | 11,377.77 | 27,747 |
| 2025-05-23 | 11,660.00 | 11,730.00 | 11,560.00 | 11,560.00 | 11,184.27 | 28,452 |
| 2025-05-22 | 11,800.00 | 11,900.00 | 11,510.00 | 11,630.00 | 11,251.99 | 30,398 |
| 2025-05-21 | 11,790.00 | 11,910.00 | 11,760.00 | 11,810.00 | 11,426.14 | 12,015 |
| 2025-05-20 | 11,660.00 | 11,780.00 | 11,560.00 | 11,780.00 | 11,397.12 | 15,767 |
| 2025-05-19 | 11,820.00 | 11,820.00 | 11,500.00 | 11,660.00 | 11,281.02 | 39,138 |
| 2025-05-16 | 11,970.00 | 11,970.00 | 11,680.00 | 11,770.00 | 11,387.44 | 24,957 |
| 2025-05-15 | 12,030.00 | 12,040.00 | 11,840.00 | 11,890.00 | 11,503.54 | 23,621 |
| 2025-05-14 | 12,050.00 | 12,150.00 | 11,800.00 | 12,040.00 | 11,648.67 | 30,691 |
| 2025-05-13 | 12,180.00 | 12,210.00 | 12,010.00 | 12,050.00 | 11,658.34 | 10,415 |
| 2025-05-12 | 12,060.00 | 12,250.00 | 12,040.00 | 12,160.00 | 11,764.77 | 14,779 |
| 2025-05-09 | 12,340.00 | 12,340.00 | 12,010.00 | 12,060.00 | 11,668.02 | 19,280 |
| 2025-05-08 | 12,120.00 | 12,500.00 | 12,120.00 | 12,170.00 | 11,774.44 | 27,823 |
| 2025-05-07 | 12,160.00 | 12,240.00 | 11,790.00 | 12,220.00 | 11,822.82 | 76,510 |
| 2025-05-02 | 11,420.00 | 12,210.00 | 11,340.00 | 12,150.00 | 11,755.09 | 99,096 |
| 2025-04-30 | 11,910.00 | 11,910.00 | 11,380.00 | 11,430.00 | 11,058.49 | 43,559 |
| 2025-04-29 | 11,720.00 | 11,910.00 | 11,660.00 | 11,910.00 | 11,522.89 | 24,236 |
| 2025-04-28 | 11,780.00 | 11,820.00 | 11,670.00 | 11,700.00 | 11,319.72 | 17,239 |
| 2025-04-25 | 11,710.00 | 11,790.00 | 11,650.00 | 11,760.00 | 11,377.77 | 19,938 |
| 2025-04-24 | 11,880.00 | 11,940.00 | 11,520.00 | 11,650.00 | 11,271.34 | 47,063 |
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.