Songwon Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 11,600.00 | 11,790.00 | 11,510.00 | 11,780.00 | 11,397.12 | 49,671 |
| 2025-04-22 | 11,280.00 | 11,650.00 | 11,190.00 | 11,400.00 | 11,029.47 | 35,038 |
| 2025-04-21 | 11,250.00 | 11,370.00 | 11,150.00 | 11,190.00 | 10,826.29 | 25,665 |
| 2025-04-18 | 11,330.00 | 11,380.00 | 11,180.00 | 11,260.00 | 10,894.02 | 27,792 |
| 2025-04-17 | 11,220.00 | 11,360.00 | 11,210.00 | 11,330.00 | 10,961.74 | 9,784 |
| 2025-04-16 | 11,410.00 | 11,420.00 | 11,220.00 | 11,220.00 | 10,855.32 | 13,249 |
| 2025-04-15 | 11,400.00 | 11,470.00 | 11,270.00 | 11,370.00 | 11,000.44 | 10,661 |
| 2025-04-14 | 11,400.00 | 11,490.00 | 11,140.00 | 11,240.00 | 10,874.67 | 20,137 |
| 2025-04-11 | 11,200.00 | 11,500.00 | 10,940.00 | 11,360.00 | 10,990.77 | 26,069 |
| 2025-04-10 | 10,850.00 | 11,370.00 | 10,810.00 | 11,240.00 | 10,874.67 | 30,077 |
| 2025-04-09 | 10,710.00 | 10,790.00 | 10,400.00 | 10,520.00 | 10,178.07 | 29,128 |
| 2025-04-08 | 10,970.00 | 11,090.00 | 10,640.00 | 10,700.00 | 10,352.22 | 23,064 |
| 2025-04-07 | 11,400.00 | 11,400.00 | 10,750.00 | 10,760.00 | 10,410.27 | 49,687 |
| 2025-04-04 | 11,540.00 | 11,630.00 | 11,250.00 | 11,500.00 | 11,126.22 | 52,779 |
| 2025-04-03 | 11,900.00 | 11,900.00 | 11,490.00 | 11,560.00 | 11,184.27 | 45,625 |
| 2025-04-02 | 11,870.00 | 12,040.00 | 11,790.00 | 11,920.00 | 11,532.57 | 27,593 |
| 2025-04-01 | 11,860.00 | 12,050.00 | 11,620.00 | 11,940.00 | 11,551.92 | 30,691 |
| 2025-03-31 | 12,100.00 | 12,100.00 | 11,810.00 | 11,840.00 | 11,455.17 | 34,235 |
| 2025-03-28 | 12,450.00 | 12,700.00 | 12,030.00 | 12,320.00 | 11,919.57 | 51,537 |
| 2025-03-27 | 12,620.00 | 12,920.00 | 12,510.00 | 12,550.00 | 11,851.84 | 37,363 |
| 2025-03-26 | 12,730.00 | 12,860.00 | 12,600.00 | 12,710.00 | 12,002.94 | 45,976 |
| 2025-03-25 | 13,000.00 | 13,250.00 | 12,690.00 | 12,700.00 | 11,993.50 | 56,844 |
| 2025-03-24 | 13,010.00 | 13,300.00 | 12,960.00 | 13,070.00 | 12,342.91 | 68,374 |
| 2025-03-21 | 12,880.00 | 13,200.00 | 12,710.00 | 13,070.00 | 12,342.91 | 98,849 |
| 2025-03-20 | 12,360.00 | 13,310.00 | 12,350.00 | 12,870.00 | 12,154.04 | 341,709 |
| 2025-03-19 | 11,910.00 | 12,360.00 | 11,880.00 | 12,360.00 | 11,672.41 | 44,377 |
| 2025-03-18 | 12,100.00 | 12,120.00 | 11,960.00 | 12,000.00 | 11,332.44 | 21,998 |
| 2025-03-17 | 12,030.00 | 12,360.00 | 11,930.00 | 12,010.00 | 11,341.88 | 44,927 |
| 2025-03-14 | 11,900.00 | 12,040.00 | 11,830.00 | 12,000.00 | 11,332.44 | 19,377 |
| 2025-03-13 | 12,100.00 | 12,170.00 | 11,880.00 | 11,880.00 | 11,219.11 | 33,821 |
| 2025-03-12 | 12,130.00 | 12,220.00 | 11,900.00 | 12,100.00 | 11,426.88 | 27,917 |
| 2025-03-11 | 12,000.00 | 12,070.00 | 11,850.00 | 11,960.00 | 11,294.66 | 17,279 |
| 2025-03-10 | 12,320.00 | 12,320.00 | 12,020.00 | 12,160.00 | 11,483.54 | 22,654 |
| 2025-03-07 | 12,010.00 | 12,310.00 | 11,850.00 | 12,300.00 | 11,615.75 | 37,089 |
| 2025-03-06 | 12,090.00 | 12,370.00 | 12,000.00 | 12,010.00 | 11,341.88 | 28,131 |
| 2025-03-05 | 11,490.00 | 12,260.00 | 11,320.00 | 12,080.00 | 11,407.99 | 112,171 |
| 2025-03-04 | 11,770.00 | 11,990.00 | 11,380.00 | 11,410.00 | 10,775.26 | 42,866 |
| 2025-02-28 | 12,240.00 | 12,240.00 | 11,800.00 | 11,830.00 | 11,171.90 | 54,540 |
| 2025-02-27 | 12,370.00 | 12,370.00 | 12,190.00 | 12,250.00 | 11,568.53 | 21,149 |
| 2025-02-26 | 12,290.00 | 12,370.00 | 12,200.00 | 12,270.00 | 11,587.42 | 30,344 |
| 2025-02-25 | 12,440.00 | 12,510.00 | 12,200.00 | 12,270.00 | 11,587.42 | 30,455 |
| 2025-02-24 | 12,510.00 | 12,590.00 | 12,350.00 | 12,540.00 | 11,842.40 | 28,244 |
| 2025-02-21 | 12,560.00 | 12,650.00 | 12,370.00 | 12,630.00 | 11,927.39 | 24,437 |
| 2025-02-20 | 12,600.00 | 12,840.00 | 12,510.00 | 12,560.00 | 11,861.29 | 39,529 |
| 2025-02-19 | 12,670.00 | 12,720.00 | 12,490.00 | 12,520.00 | 11,823.51 | 59,279 |
| 2025-02-18 | 12,620.00 | 12,670.00 | 12,410.00 | 12,640.00 | 11,936.84 | 63,690 |
| 2025-02-17 | 12,370.00 | 12,750.00 | 12,210.00 | 12,450.00 | 11,757.40 | 60,690 |
| 2025-02-14 | 12,300.00 | 12,430.00 | 12,070.00 | 12,280.00 | 11,596.86 | 42,084 |
| 2025-02-13 | 11,670.00 | 12,420.00 | 11,640.00 | 12,290.00 | 11,606.31 | 119,671 |
| 2025-02-12 | 11,510.00 | 11,690.00 | 11,460.00 | 11,670.00 | 11,020.80 | 26,571 |
| 2025-02-11 | 11,610.00 | 11,720.00 | 11,520.00 | 11,530.00 | 10,888.58 | 22,905 |
| 2025-02-10 | 11,630.00 | 11,740.00 | 11,460.00 | 11,660.00 | 11,011.35 | 22,040 |
| 2025-02-07 | 11,670.00 | 11,830.00 | 11,620.00 | 11,660.00 | 11,011.35 | 21,481 |
| 2025-02-06 | 11,800.00 | 11,800.00 | 11,600.00 | 11,770.00 | 11,115.23 | 25,255 |
| 2025-02-05 | 11,550.00 | 11,940.00 | 11,550.00 | 11,730.00 | 11,077.46 | 53,683 |
| 2025-02-04 | 11,600.00 | 11,740.00 | 11,410.00 | 11,600.00 | 10,954.69 | 68,181 |
| 2025-02-03 | 12,210.00 | 12,280.00 | 11,270.00 | 11,440.00 | 10,803.59 | 203,927 |
| 2025-01-31 | 12,500.00 | 12,500.00 | 11,940.00 | 12,400.00 | 11,710.19 | 98,170 |
| 2025-01-24 | 12,570.00 | 12,660.00 | 12,220.00 | 12,510.00 | 11,814.07 | 64,476 |
| 2025-01-23 | 12,460.00 | 12,680.00 | 12,330.00 | 12,470.00 | 11,776.29 | 47,621 |
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.