Songwon Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 12,510.00 | 12,590.00 | 12,330.00 | 12,480.00 | 11,785.74 | 37,182 |
| 2025-01-21 | 12,430.00 | 12,760.00 | 12,310.00 | 12,510.00 | 11,814.07 | 62,062 |
| 2025-01-20 | 11,950.00 | 12,600.00 | 11,950.00 | 12,460.00 | 11,766.85 | 117,235 |
| 2025-01-17 | 11,950.00 | 12,040.00 | 11,900.00 | 11,990.00 | 11,322.99 | 10,600 |
| 2025-01-16 | 11,960.00 | 12,070.00 | 11,860.00 | 11,990.00 | 11,322.99 | 17,923 |
| 2025-01-15 | 11,920.00 | 12,120.00 | 11,900.00 | 11,960.00 | 11,294.66 | 21,602 |
| 2025-01-14 | 11,990.00 | 12,010.00 | 11,820.00 | 11,970.00 | 11,304.11 | 19,768 |
| 2025-01-13 | 12,310.00 | 12,310.00 | 11,880.00 | 11,960.00 | 11,294.66 | 59,644 |
| 2025-01-10 | 12,040.00 | 12,370.00 | 11,790.00 | 12,310.00 | 11,625.19 | 86,696 |
| 2025-01-09 | 12,170.00 | 12,400.00 | 11,790.00 | 11,950.00 | 11,285.22 | 119,635 |
| 2025-01-08 | 11,250.00 | 12,220.00 | 11,240.00 | 12,170.00 | 11,492.98 | 177,365 |
| 2025-01-07 | 11,360.00 | 11,460.00 | 11,220.00 | 11,280.00 | 10,652.49 | 27,307 |
| 2025-01-06 | 11,000.00 | 11,400.00 | 11,000.00 | 11,360.00 | 10,728.04 | 42,342 |
| 2025-01-03 | 10,900.00 | 11,130.00 | 10,790.00 | 11,000.00 | 10,388.07 | 42,635 |
| 2025-01-02 | 11,200.00 | 11,200.00 | 10,790.00 | 10,810.00 | 10,208.64 | 55,717 |
| 2024-12-30 | 11,150.00 | 11,280.00 | 11,000.00 | 11,190.00 | 10,567.50 | 35,921 |
| 2024-12-27 | 11,300.00 | 11,490.00 | 11,070.00 | 11,200.00 | 10,576.94 | 53,070 |
| 2024-12-26 | 11,280.00 | 11,770.00 | 11,180.00 | 11,300.00 | 10,671.38 | 106,483 |
| 2024-12-24 | 11,210.00 | 11,310.00 | 11,150.00 | 11,160.00 | 10,539.17 | 27,705 |
| 2024-12-23 | 10,830.00 | 11,210.00 | 10,790.00 | 11,210.00 | 10,586.39 | 49,208 |
| 2024-12-20 | 11,100.00 | 11,110.00 | 10,730.00 | 10,820.00 | 10,218.08 | 38,392 |
| 2024-12-19 | 10,980.00 | 11,200.00 | 10,800.00 | 11,100.00 | 10,482.51 | 34,961 |
| 2024-12-18 | 11,050.00 | 11,290.00 | 11,000.00 | 11,240.00 | 10,614.72 | 31,614 |
| 2024-12-17 | 11,160.00 | 11,160.00 | 10,950.00 | 11,050.00 | 10,435.29 | 24,303 |
| 2024-12-16 | 11,380.00 | 11,380.00 | 11,130.00 | 11,160.00 | 10,539.17 | 21,053 |
| 2024-12-13 | 11,000.00 | 11,380.00 | 11,000.00 | 11,260.00 | 10,633.60 | 36,178 |
| 2024-12-12 | 10,860.00 | 11,160.00 | 10,860.00 | 11,150.00 | 10,529.72 | 81,352 |
| 2024-12-11 | 10,730.00 | 10,880.00 | 10,620.00 | 10,860.00 | 10,255.86 | 50,348 |
| 2024-12-10 | 9,980.00 | 10,780.00 | 9,980.00 | 10,730.00 | 10,133.09 | 100,589 |
| 2024-12-09 | 10,330.00 | 10,330.00 | 9,930.00 | 10,020.00 | 9,462.59 | 116,971 |
| 2024-12-06 | 10,300.00 | 10,510.00 | 10,080.00 | 10,360.00 | 9,783.67 | 95,743 |
| 2024-12-05 | 10,290.00 | 10,410.00 | 10,180.00 | 10,270.00 | 9,698.68 | 37,949 |
| 2024-12-04 | 10,310.00 | 10,420.00 | 10,120.00 | 10,290.00 | 9,717.57 | 90,088 |
| 2024-12-03 | 10,340.00 | 10,520.00 | 10,340.00 | 10,500.00 | 9,915.88 | 45,264 |
| 2024-12-02 | 10,500.00 | 10,550.00 | 10,360.00 | 10,430.00 | 9,849.78 | 26,716 |
| 2024-11-29 | 10,600.00 | 10,740.00 | 10,390.00 | 10,470.00 | 9,887.55 | 46,468 |
| 2024-11-28 | 10,610.00 | 10,720.00 | 10,580.00 | 10,590.00 | 10,000.88 | 27,736 |
| 2024-11-27 | 11,050.00 | 11,080.00 | 10,550.00 | 10,580.00 | 9,991.43 | 88,143 |
| 2024-11-26 | 10,930.00 | 11,120.00 | 10,820.00 | 11,050.00 | 10,435.29 | 46,860 |
| 2024-11-25 | 10,990.00 | 10,990.00 | 10,810.00 | 10,930.00 | 10,321.96 | 58,343 |
| 2024-11-22 | 10,850.00 | 10,970.00 | 10,800.00 | 10,900.00 | 10,293.63 | 60,351 |
| 2024-11-21 | 10,640.00 | 10,950.00 | 10,530.00 | 10,720.00 | 10,123.65 | 63,684 |
| 2024-11-20 | 10,800.00 | 11,100.00 | 10,640.00 | 10,640.00 | 10,048.10 | 123,520 |
| 2024-11-19 | 10,450.00 | 10,840.00 | 10,380.00 | 10,780.00 | 10,180.31 | 1,304,748 |
| 2024-11-18 | 10,400.00 | 10,590.00 | 10,280.00 | 10,450.00 | 9,868.67 | 246,719 |
| 2024-11-15 | 10,740.00 | 10,770.00 | 10,340.00 | 10,440.00 | 9,859.22 | 263,334 |
| 2024-11-14 | 11,150.00 | 11,150.00 | 10,560.00 | 10,740.00 | 10,142.53 | 152,601 |
| 2024-11-13 | 11,500.00 | 11,800.00 | 10,960.00 | 11,150.00 | 10,529.72 | 176,144 |
| 2024-11-12 | 12,390.00 | 12,390.00 | 11,630.00 | 11,650.00 | 11,001.91 | 146,836 |
| 2024-11-11 | 13,140.00 | 13,260.00 | 11,950.00 | 12,380.00 | 11,691.30 | 260,443 |
| 2024-11-08 | 13,770.00 | 13,770.00 | 13,120.00 | 13,300.00 | 12,560.12 | 84,739 |
| 2024-11-07 | 13,510.00 | 13,790.00 | 13,150.00 | 13,650.00 | 12,890.65 | 97,296 |
| 2024-11-06 | 12,980.00 | 13,740.00 | 12,810.00 | 13,580.00 | 12,824.54 | 181,096 |
| 2024-11-05 | 12,690.00 | 12,980.00 | 12,620.00 | 12,920.00 | 12,201.26 | 30,404 |
| 2024-11-04 | 13,180.00 | 13,180.00 | 12,670.00 | 12,760.00 | 12,050.16 | 84,318 |
| 2024-11-01 | 13,640.00 | 13,640.00 | 12,980.00 | 13,180.00 | 12,446.79 | 56,782 |
| 2024-10-31 | 13,550.00 | 13,800.00 | 13,350.00 | 13,650.00 | 12,890.65 | 70,432 |
| 2024-10-30 | 13,680.00 | 13,800.00 | 13,450.00 | 13,540.00 | 12,786.77 | 127,497 |
| 2024-10-29 | 13,740.00 | 13,740.00 | 13,450.00 | 13,680.00 | 12,918.98 | 122,021 |
| 2024-10-28 | 13,440.00 | 13,800.00 | 13,270.00 | 13,600.00 | 12,843.43 | 234,105 |
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.