Songwon Industrial Co., Ltd. (KRX:004430)
South Korea · Delayed Price · Currency is KRW 9,580.00
-180.00 (-1.84%)
Feb 26, 2026, 11:10 AM KST
Songwon Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 9,830.00 | 9,870.00 | 9,680.00 | 9,760.00 | 9,760.00 | -0.41% | 120,869 |
| Feb 24, 2026 | 9,650.00 | 9,810.00 | 9,470.00 | 9,800.00 | 9,800.00 | 1.55% | 107,939 |
| Feb 23, 2026 | 9,460.00 | 9,710.00 | 9,380.00 | 9,650.00 | 9,650.00 | 3.10% | 150,666 |
| Feb 20, 2026 | 9,460.00 | 9,550.00 | 9,340.00 | 9,360.00 | 9,360.00 | -1.16% | 101,135 |
| Feb 19, 2026 | 9,580.00 | 9,630.00 | 9,380.00 | 9,470.00 | 9,470.00 | -0.63% | 121,324 |
| Feb 13, 2026 | 9,640.00 | 9,670.00 | 9,450.00 | 9,530.00 | 9,530.00 | -1.14% | 76,952 |
| Feb 12, 2026 | 9,580.00 | 9,700.00 | 9,540.00 | 9,640.00 | 9,640.00 | 1.05% | 112,096 |
| Feb 11, 2026 | 9,420.00 | 9,590.00 | 9,410.00 | 9,540.00 | 9,540.00 | 1.38% | 89,131 |
| Feb 10, 2026 | 9,310.00 | 9,430.00 | 9,300.00 | 9,410.00 | 9,410.00 | 1.07% | 99,822 |
| Feb 9, 2026 | 9,200.00 | 9,400.00 | 9,180.00 | 9,310.00 | 9,310.00 | 1.75% | 79,294 |
| Feb 6, 2026 | 9,230.00 | 9,230.00 | 8,960.00 | 9,150.00 | 9,150.00 | -1.08% | 80,796 |
| Feb 5, 2026 | 9,320.00 | 9,420.00 | 9,190.00 | 9,250.00 | 9,250.00 | -0.75% | 78,646 |
| Feb 4, 2026 | 8,830.00 | 9,320.00 | 8,830.00 | 9,320.00 | 9,320.00 | 5.55% | 174,254 |
| Feb 3, 2026 | 8,800.00 | 8,970.00 | 8,710.00 | 8,830.00 | 8,830.00 | 1.49% | 58,487 |
| Feb 2, 2026 | 9,000.00 | 9,030.00 | 8,700.00 | 8,700.00 | 8,700.00 | -4.19% | 166,041 |
| Jan 30, 2026 | 9,160.00 | 9,220.00 | 8,990.00 | 9,080.00 | 9,080.00 | -0.87% | 118,321 |
| Jan 29, 2026 | 9,110.00 | 9,180.00 | 8,890.00 | 9,160.00 | 9,160.00 | 0.44% | 166,768 |
| Jan 28, 2026 | 9,150.00 | 9,180.00 | 9,075.00 | 9,120.00 | 9,120.00 | -0.22% | 88,112 |
| Jan 27, 2026 | 9,210.00 | 9,260.00 | 9,100.00 | 9,140.00 | 9,140.00 | -0.65% | 78,988 |
| Jan 26, 2026 | 9,150.00 | 9,390.00 | 9,130.00 | 9,200.00 | 9,200.00 | 1.10% | 126,128 |
| Jan 23, 2026 | 8,970.00 | 9,120.00 | 8,950.00 | 9,100.00 | 9,100.00 | 1.45% | 92,783 |
| Jan 22, 2026 | 8,800.00 | 9,000.00 | 8,800.00 | 8,970.00 | 8,970.00 | 1.59% | 79,317 |
| Jan 21, 2026 | 8,930.00 | 8,930.00 | 8,680.00 | 8,830.00 | 8,830.00 | -1.34% | 58,764 |
| Jan 20, 2026 | 8,750.00 | 8,990.00 | 8,610.00 | 8,950.00 | 8,950.00 | 2.29% | 109,899 |
| Jan 19, 2026 | 8,880.00 | 8,880.00 | 8,520.00 | 8,750.00 | 8,750.00 | -0.57% | 167,838 |
| Jan 16, 2026 | 8,720.00 | 9,010.00 | 8,720.00 | 8,800.00 | 8,800.00 | 0.92% | 101,136 |
| Jan 15, 2026 | 8,730.00 | 8,780.00 | 8,670.00 | 8,720.00 | 8,720.00 | -0.11% | 31,256 |
| Jan 14, 2026 | 8,720.00 | 8,780.00 | 8,660.00 | 8,730.00 | 8,730.00 | -0.23% | 38,949 |
| Jan 13, 2026 | 8,760.00 | 8,800.00 | 8,660.00 | 8,750.00 | 8,750.00 | -0.11% | 42,769 |
| Jan 12, 2026 | 8,640.00 | 8,790.00 | 8,600.00 | 8,760.00 | 8,760.00 | 1.39% | 46,073 |
| Jan 9, 2026 | 8,670.00 | 8,730.00 | 8,580.00 | 8,640.00 | 8,640.00 | -0.35% | 56,853 |
| Jan 8, 2026 | 8,860.00 | 8,860.00 | 8,650.00 | 8,670.00 | 8,670.00 | -2.14% | 96,104 |
| Jan 7, 2026 | 8,990.00 | 9,010.00 | 8,810.00 | 8,860.00 | 8,860.00 | -1.23% | 76,626 |
| Jan 6, 2026 | 9,020.00 | 9,080.00 | 8,930.00 | 8,970.00 | 8,970.00 | -0.55% | 114,217 |
| Jan 5, 2026 | 9,010.00 | 9,130.00 | 8,980.00 | 9,020.00 | 9,020.00 | 0.11% | 33,253 |
| Jan 2, 2026 | 9,050.00 | 9,070.00 | 8,960.00 | 9,010.00 | 9,010.00 | -0.44% | 47,158 |
| Dec 30, 2025 | 8,980.00 | 9,050.00 | 8,980.00 | 9,050.00 | 9,050.00 | 0.56% | 24,562 |
| Dec 29, 2025 | 9,040.00 | 9,070.00 | 8,990.00 | 9,000.00 | 9,000.00 | -0.22% | 26,280 |
| Dec 26, 2025 | 9,120.00 | 9,140.00 | 8,980.00 | 9,020.00 | 9,020.00 | -0.77% | 36,888 |
| Dec 24, 2025 | 9,090.00 | 9,130.00 | 9,070.00 | 9,090.00 | 9,090.00 | -0.11% | 25,059 |
| Dec 23, 2025 | 9,230.00 | 9,230.00 | 9,070.00 | 9,100.00 | 9,100.00 | -0.98% | 16,433 |
| Dec 22, 2025 | 9,080.00 | 9,200.00 | 9,080.00 | 9,190.00 | 9,190.00 | 0.11% | 21,058 |
| Dec 19, 2025 | 9,120.00 | 9,190.00 | 9,070.00 | 9,180.00 | 9,180.00 | 0.99% | 24,313 |
| Dec 18, 2025 | 9,200.00 | 9,200.00 | 9,060.00 | 9,090.00 | 9,090.00 | -1.30% | 18,730 |
| Dec 17, 2025 | 9,100.00 | 9,210.00 | 9,050.00 | 9,210.00 | 9,210.00 | 1.21% | 20,325 |
| Dec 16, 2025 | 9,070.00 | 9,120.00 | 9,020.00 | 9,100.00 | 9,100.00 | 0.33% | 23,883 |
| Dec 15, 2025 | 9,090.00 | 9,150.00 | 9,050.00 | 9,070.00 | 9,070.00 | -0.33% | 35,655 |
| Dec 12, 2025 | 9,110.00 | 9,140.00 | 9,070.00 | 9,100.00 | 9,100.00 | 0.33% | 24,200 |
| Dec 11, 2025 | 9,180.00 | 9,180.00 | 9,050.00 | 9,070.00 | 9,070.00 | -0.33% | 19,540 |
| Dec 10, 2025 | 9,130.00 | 9,150.00 | 9,090.00 | 9,100.00 | 9,100.00 | -0.33% | 7,932 |