Songwon Industrial Co., Ltd. (KRX:004430)
South Korea · Delayed Price · Currency is KRW 8,700.00
+30.00 (0.35%)
Last updated: Jan 9, 2026, 11:51 AM KST
Songwon Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 9,110.00 | 9,190.00 | 9,110.00 | 9,130.00 | 9,130.00 | 0.11% | 11,392 |
| Dec 8, 2025 | 9,270.00 | 9,300.00 | 9,100.00 | 9,120.00 | 9,120.00 | -1.51% | 31,398 |
| Dec 5, 2025 | 9,340.00 | 9,340.00 | 9,200.00 | 9,260.00 | 9,260.00 | -0.32% | 13,627 |
| Dec 4, 2025 | 9,370.00 | 9,370.00 | 9,240.00 | 9,290.00 | 9,290.00 | -0.54% | 22,123 |
| Dec 3, 2025 | 9,330.00 | 9,370.00 | 9,270.00 | 9,340.00 | 9,340.00 | 0.54% | 18,149 |
| Dec 2, 2025 | 9,490.00 | 9,490.00 | 9,240.00 | 9,290.00 | 9,290.00 | -2.00% | 44,440 |
| Dec 1, 2025 | 9,150.00 | 9,610.00 | 9,140.00 | 9,480.00 | 9,480.00 | 3.61% | 64,697 |
| Nov 28, 2025 | 9,130.00 | 9,150.00 | 9,030.00 | 9,150.00 | 9,150.00 | 0.77% | 11,064 |
| Nov 27, 2025 | 9,070.00 | 9,160.00 | 8,990.00 | 9,080.00 | 9,080.00 | 0.44% | 18,629 |
| Nov 26, 2025 | 8,940.00 | 9,040.00 | 8,890.00 | 9,040.00 | 9,040.00 | 1.69% | 17,335 |
| Nov 25, 2025 | 9,020.00 | 9,070.00 | 8,880.00 | 8,890.00 | 8,890.00 | -1.22% | 39,777 |
| Nov 24, 2025 | 9,120.00 | 9,230.00 | 8,980.00 | 9,000.00 | 9,000.00 | -1.32% | 68,854 |
| Nov 21, 2025 | 9,130.00 | 9,190.00 | 9,070.00 | 9,120.00 | 9,120.00 | -1.30% | 29,500 |
| Nov 20, 2025 | 9,280.00 | 9,280.00 | 9,210.00 | 9,240.00 | 9,240.00 | 0.54% | 12,454 |
| Nov 19, 2025 | 9,240.00 | 9,280.00 | 9,120.00 | 9,190.00 | 9,190.00 | -0.11% | 18,802 |
| Nov 18, 2025 | 9,560.00 | 9,560.00 | 9,200.00 | 9,200.00 | 9,200.00 | -3.66% | 56,961 |
| Nov 17, 2025 | 9,730.00 | 9,730.00 | 9,490.00 | 9,550.00 | 9,550.00 | -0.83% | 24,573 |
| Nov 14, 2025 | 9,690.00 | 9,780.00 | 9,610.00 | 9,630.00 | 9,630.00 | -1.13% | 32,765 |
| Nov 13, 2025 | 9,590.00 | 9,800.00 | 9,590.00 | 9,740.00 | 9,740.00 | 1.56% | 34,009 |
| Nov 12, 2025 | 9,360.00 | 9,590.00 | 9,350.00 | 9,590.00 | 9,590.00 | 2.24% | 22,186 |
| Nov 11, 2025 | 9,510.00 | 9,640.00 | 9,370.00 | 9,380.00 | 9,380.00 | -0.42% | 39,880 |
| Nov 10, 2025 | 9,400.00 | 9,490.00 | 9,320.00 | 9,420.00 | 9,420.00 | 0.86% | 22,691 |
| Nov 7, 2025 | 9,440.00 | 9,460.00 | 9,230.00 | 9,340.00 | 9,340.00 | -0.43% | 24,289 |
| Nov 6, 2025 | 9,310.00 | 9,450.00 | 9,250.00 | 9,380.00 | 9,380.00 | 0.75% | 19,805 |
| Nov 5, 2025 | 9,420.00 | 9,420.00 | 9,180.00 | 9,310.00 | 9,310.00 | -1.17% | 65,027 |
| Nov 4, 2025 | 9,500.00 | 9,530.00 | 9,360.00 | 9,420.00 | 9,420.00 | -0.11% | 33,378 |
| Nov 3, 2025 | 9,560.00 | 9,590.00 | 9,410.00 | 9,430.00 | 9,430.00 | -1.77% | 29,630 |
| Oct 31, 2025 | 9,780.00 | 9,870.00 | 9,520.00 | 9,600.00 | 9,600.00 | -1.84% | 47,816 |
| Oct 30, 2025 | 9,870.00 | 9,930.00 | 9,740.00 | 9,780.00 | 9,780.00 | -1.11% | 40,489 |
| Oct 29, 2025 | 10,040.00 | 10,040.00 | 9,870.00 | 9,890.00 | 9,890.00 | -0.90% | 34,004 |