Songwon Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 12,260.00 | 13,640.00 | 12,210.00 | 13,440.00 | 12,692.33 | 655,684 |
| 2024-10-24 | 12,550.00 | 12,550.00 | 12,130.00 | 12,260.00 | 11,577.97 | 48,431 |
| 2024-10-23 | 12,360.00 | 12,670.00 | 12,120.00 | 12,670.00 | 11,965.17 | 40,762 |
| 2024-10-22 | 12,490.00 | 12,490.00 | 12,010.00 | 12,360.00 | 11,672.41 | 30,355 |
| 2024-10-21 | 12,400.00 | 12,680.00 | 12,320.00 | 12,490.00 | 11,795.18 | 35,132 |
| 2024-10-18 | 12,700.00 | 12,840.00 | 12,050.00 | 12,400.00 | 11,710.19 | 124,319 |
| 2024-10-17 | 12,610.00 | 12,930.00 | 12,610.00 | 12,790.00 | 12,078.49 | 27,747 |
| 2024-10-16 | 12,800.00 | 12,970.00 | 12,590.00 | 12,600.00 | 11,899.06 | 41,446 |
| 2024-10-15 | 13,090.00 | 13,190.00 | 12,890.00 | 12,910.00 | 12,191.82 | 24,021 |
| 2024-10-14 | 12,900.00 | 13,250.00 | 12,720.00 | 13,090.00 | 12,361.80 | 47,820 |
| 2024-10-11 | 12,900.00 | 13,180.00 | 12,880.00 | 13,020.00 | 12,295.70 | 39,280 |
| 2024-10-10 | 13,380.00 | 13,380.00 | 12,870.00 | 12,930.00 | 12,210.70 | 51,514 |
| 2024-10-08 | 12,900.00 | 13,400.00 | 12,790.00 | 13,310.00 | 12,569.56 | 115,269 |
| 2024-10-07 | 12,530.00 | 13,110.00 | 12,530.00 | 13,020.00 | 12,295.70 | 63,436 |
| 2024-10-04 | 13,050.00 | 13,060.00 | 12,520.00 | 12,530.00 | 11,832.95 | 81,569 |
| 2024-10-02 | 13,000.00 | 13,330.00 | 12,820.00 | 13,200.00 | 12,465.68 | 109,079 |
| 2024-09-30 | 12,990.00 | 13,200.00 | 12,930.00 | 13,200.00 | 12,465.68 | 90,171 |
| 2024-09-27 | 13,190.00 | 13,330.00 | 12,810.00 | 13,200.00 | 12,465.68 | 201,791 |
| 2024-09-26 | 12,360.00 | 13,190.00 | 12,250.00 | 13,190.00 | 12,456.24 | 467,646 |
| 2024-09-25 | 11,550.00 | 12,520.00 | 11,330.00 | 12,360.00 | 11,672.41 | 774,923 |
| 2024-09-24 | 10,190.00 | 11,430.00 | 10,190.00 | 11,420.00 | 10,784.70 | 247,090 |
| 2024-09-23 | 10,120.00 | 10,330.00 | 10,080.00 | 10,190.00 | 9,623.13 | 30,589 |
| 2024-09-20 | 10,300.00 | 10,430.00 | 10,000.00 | 10,000.00 | 9,443.70 | 94,387 |
| 2024-09-19 | 10,360.00 | 10,420.00 | 10,160.00 | 10,290.00 | 9,717.57 | 54,151 |
| 2024-09-13 | 10,530.00 | 10,530.00 | 10,300.00 | 10,360.00 | 9,783.67 | 33,162 |
| 2024-09-12 | 10,380.00 | 10,560.00 | 10,380.00 | 10,530.00 | 9,944.21 | 33,027 |
| 2024-09-11 | 10,330.00 | 10,490.00 | 10,290.00 | 10,350.00 | 9,774.23 | 17,575 |
| 2024-09-10 | 10,480.00 | 10,550.00 | 10,330.00 | 10,330.00 | 9,755.34 | 39,978 |
| 2024-09-09 | 10,580.00 | 10,620.00 | 10,440.00 | 10,480.00 | 9,897.00 | 36,195 |
| 2024-09-06 | 10,710.00 | 10,830.00 | 10,600.00 | 10,700.00 | 10,104.76 | 41,226 |
| 2024-09-05 | 10,880.00 | 11,050.00 | 10,720.00 | 10,840.00 | 10,236.97 | 43,793 |
| 2024-09-04 | 11,200.00 | 11,390.00 | 10,850.00 | 10,870.00 | 10,265.30 | 68,910 |
| 2024-09-03 | 11,230.00 | 11,620.00 | 11,150.00 | 11,440.00 | 10,803.59 | 58,824 |
| 2024-09-02 | 11,110.00 | 11,250.00 | 11,000.00 | 11,220.00 | 10,595.83 | 29,012 |
| 2024-08-30 | 11,400.00 | 11,510.00 | 11,140.00 | 11,190.00 | 10,567.50 | 54,782 |
| 2024-08-29 | 11,470.00 | 11,550.00 | 11,240.00 | 11,480.00 | 10,841.37 | 39,621 |
| 2024-08-28 | 11,580.00 | 11,720.00 | 11,400.00 | 11,470.00 | 10,831.92 | 24,266 |
| 2024-08-27 | 11,510.00 | 11,860.00 | 11,510.00 | 11,610.00 | 10,964.13 | 42,399 |
| 2024-08-26 | 11,790.00 | 11,890.00 | 11,610.00 | 11,630.00 | 10,983.02 | 34,026 |
| 2024-08-23 | 11,640.00 | 11,790.00 | 11,470.00 | 11,790.00 | 11,134.12 | 48,421 |
| 2024-08-22 | 11,760.00 | 11,830.00 | 11,500.00 | 11,760.00 | 11,105.79 | 51,218 |
| 2024-08-21 | 11,100.00 | 11,890.00 | 11,100.00 | 11,720.00 | 11,068.01 | 149,992 |
| 2024-08-20 | 10,850.00 | 11,170.00 | 10,820.00 | 11,130.00 | 10,510.84 | 42,805 |
| 2024-08-19 | 10,970.00 | 11,050.00 | 10,850.00 | 10,860.00 | 10,255.86 | 17,160 |
| 2024-08-16 | 11,060.00 | 11,150.00 | 10,950.00 | 10,970.00 | 10,359.74 | 19,778 |
| 2024-08-14 | 11,090.00 | 11,100.00 | 11,000.00 | 11,020.00 | 10,406.96 | 20,757 |
| 2024-08-13 | 10,900.00 | 11,050.00 | 10,770.00 | 11,010.00 | 10,397.51 | 30,468 |
| 2024-08-12 | 10,710.00 | 10,940.00 | 10,710.00 | 10,900.00 | 10,293.63 | 18,929 |
| 2024-08-09 | 10,700.00 | 10,890.00 | 10,700.00 | 10,760.00 | 10,161.42 | 15,216 |
| 2024-08-08 | 10,500.00 | 10,670.00 | 10,440.00 | 10,610.00 | 10,019.76 | 21,656 |
| 2024-08-07 | 10,400.00 | 10,790.00 | 10,400.00 | 10,620.00 | 10,029.21 | 33,771 |
| 2024-08-06 | 10,100.00 | 10,830.00 | 10,100.00 | 10,400.00 | 9,821.45 | 81,815 |
| 2024-08-05 | 11,240.00 | 11,240.00 | 9,980.00 | 10,100.00 | 9,538.14 | 965,621 |
| 2024-08-02 | 12,110.00 | 12,110.00 | 11,300.00 | 11,300.00 | 10,671.38 | 109,277 |
| 2024-08-01 | 11,980.00 | 12,130.00 | 11,910.00 | 12,120.00 | 11,445.76 | 35,338 |
| 2024-07-31 | 11,810.00 | 12,050.00 | 11,730.00 | 11,870.00 | 11,209.67 | 46,708 |
| 2024-07-30 | 12,090.00 | 12,090.00 | 11,740.00 | 11,810.00 | 11,153.01 | 26,889 |
| 2024-07-29 | 12,060.00 | 12,160.00 | 11,920.00 | 12,000.00 | 11,332.44 | 47,144 |
| 2024-07-26 | 11,250.00 | 12,130.00 | 11,220.00 | 12,090.00 | 11,417.43 | 116,588 |
| 2024-07-25 | 11,250.00 | 11,390.00 | 11,100.00 | 11,270.00 | 10,643.05 | 42,483 |
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.