Songwon Industrial Co., Ltd. (KRX:004430)
South Korea · Delayed Price · Currency is KRW 9,310.00
-110.00 (-1.17%)
At close: Nov 5, 2025
Songwon Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 9,500.00 | 9,530.00 | 9,360.00 | 9,420.00 | 9,420.00 | -0.11% | 32,762 |
| 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% | 43,177 |
| Oct 29, 2025 | 10,040.00 | 10,040.00 | 9,870.00 | 9,890.00 | 9,890.00 | -0.90% | 34,004 |
| Oct 28, 2025 | 9,950.00 | 10,010.00 | 9,910.00 | 9,980.00 | 9,980.00 | -0.20% | 27,214 |
| Oct 27, 2025 | 9,950.00 | 10,050.00 | 9,900.00 | 10,000.00 | 10,000.00 | 0.10% | 33,998 |
| Oct 24, 2025 | 10,040.00 | 10,040.00 | 9,850.00 | 9,990.00 | 9,990.00 | 0.50% | 30,290 |
| Oct 23, 2025 | 10,060.00 | 10,140.00 | 9,890.00 | 9,940.00 | 9,940.00 | -0.20% | 39,815 |
| Oct 22, 2025 | 9,790.00 | 9,970.00 | 9,690.00 | 9,960.00 | 9,960.00 | 2.79% | 42,635 |
| Oct 21, 2025 | 9,730.00 | 9,850.00 | 9,660.00 | 9,690.00 | 9,690.00 | 0.41% | 28,598 |
| Oct 20, 2025 | 9,700.00 | 9,740.00 | 9,540.00 | 9,650.00 | 9,650.00 | -0.41% | 18,117 |
| Oct 17, 2025 | 9,620.00 | 9,770.00 | 9,540.00 | 9,690.00 | 9,690.00 | 0.73% | 44,063 |
| Oct 16, 2025 | 9,510.00 | 9,660.00 | 9,500.00 | 9,620.00 | 9,620.00 | 1.26% | 36,808 |
| Oct 15, 2025 | 9,340.00 | 9,500.00 | 9,300.00 | 9,500.00 | 9,500.00 | 2.04% | 35,978 |
| Oct 14, 2025 | 9,440.00 | 9,460.00 | 9,230.00 | 9,310.00 | 9,310.00 | -0.75% | 49,251 |
| Oct 13, 2025 | 9,610.00 | 9,620.00 | 9,320.00 | 9,380.00 | 9,380.00 | -3.30% | 90,462 |
| Oct 10, 2025 | 9,870.00 | 9,870.00 | 9,680.00 | 9,700.00 | 9,700.00 | -1.32% | 41,366 |
| Oct 2, 2025 | 9,890.00 | 9,890.00 | 9,800.00 | 9,830.00 | 9,830.00 | -0.41% | 22,364 |
| Oct 1, 2025 | 9,900.00 | 9,900.00 | 9,820.00 | 9,870.00 | 9,870.00 | 0.10% | 14,999 |
| Sep 30, 2025 | 9,930.00 | 9,930.00 | 9,850.00 | 9,860.00 | 9,860.00 | -0.60% | 29,418 |
| Sep 29, 2025 | 9,970.00 | 9,990.00 | 9,880.00 | 9,920.00 | 9,920.00 | - | 33,537 |
| Sep 26, 2025 | 10,040.00 | 10,090.00 | 9,870.00 | 9,920.00 | 9,920.00 | -1.10% | 33,051 |
| Sep 25, 2025 | 9,990.00 | 10,590.00 | 9,910.00 | 10,030.00 | 10,030.00 | 1.01% | 33,667 |
| Sep 24, 2025 | 10,090.00 | 10,090.00 | 9,900.00 | 9,930.00 | 9,930.00 | -1.29% | 58,630 |
| Sep 23, 2025 | 10,200.00 | 10,200.00 | 10,040.00 | 10,060.00 | 10,060.00 | -1.18% | 43,042 |
| Sep 22, 2025 | 10,250.00 | 10,250.00 | 10,150.00 | 10,180.00 | 10,180.00 | -0.29% | 23,505 |
| Sep 19, 2025 | 10,370.00 | 10,370.00 | 10,210.00 | 10,210.00 | 10,210.00 | -0.78% | 22,909 |
| Sep 18, 2025 | 10,310.00 | 10,350.00 | 10,230.00 | 10,290.00 | 10,290.00 | 0.29% | 16,067 |
| Sep 17, 2025 | 10,340.00 | 10,340.00 | 10,210.00 | 10,260.00 | 10,260.00 | -0.58% | 23,553 |
| Sep 16, 2025 | 10,380.00 | 10,410.00 | 10,310.00 | 10,320.00 | 10,320.00 | -0.19% | 31,326 |
| Sep 15, 2025 | 10,330.00 | 10,390.00 | 10,300.00 | 10,340.00 | 10,340.00 | 0.39% | 25,208 |
| Sep 12, 2025 | 10,270.00 | 10,330.00 | 10,250.00 | 10,300.00 | 10,300.00 | 0.19% | 29,162 |
| Sep 11, 2025 | 10,300.00 | 10,300.00 | 10,210.00 | 10,280.00 | 10,280.00 | 0.19% | 14,656 |
| Sep 10, 2025 | 10,260.00 | 10,300.00 | 10,190.00 | 10,260.00 | 10,260.00 | 0.29% | 32,196 |
| Sep 9, 2025 | 10,240.00 | 10,260.00 | 10,190.00 | 10,230.00 | 10,230.00 | 0.29% | 16,678 |
| Sep 8, 2025 | 10,240.00 | 10,300.00 | 10,180.00 | 10,200.00 | 10,200.00 | - | 7,259 |
| Sep 5, 2025 | 10,290.00 | 10,290.00 | 10,170.00 | 10,200.00 | 10,200.00 | 0.29% | 14,400 |
| Sep 4, 2025 | 10,190.00 | 10,240.00 | 10,140.00 | 10,170.00 | 10,170.00 | -0.10% | 17,058 |
| Sep 3, 2025 | 10,110.00 | 10,180.00 | 10,080.00 | 10,180.00 | 10,180.00 | -0.29% | 10,137 |
| Sep 2, 2025 | 10,120.00 | 10,230.00 | 10,010.00 | 10,210.00 | 10,210.00 | 0.99% | 26,280 |
| Sep 1, 2025 | 10,390.00 | 10,390.00 | 10,070.00 | 10,110.00 | 10,110.00 | -2.32% | 50,756 |
| Aug 29, 2025 | 10,430.00 | 10,460.00 | 10,290.00 | 10,350.00 | 10,350.00 | -0.19% | 55,017 |
| Aug 28, 2025 | 10,340.00 | 10,400.00 | 10,330.00 | 10,370.00 | 10,370.00 | - | 32,155 |
| Aug 27, 2025 | 10,410.00 | 10,450.00 | 10,360.00 | 10,370.00 | 10,370.00 | - | 14,429 |
| Aug 26, 2025 | 10,380.00 | 10,500.00 | 10,370.00 | 10,370.00 | 10,370.00 | -0.38% | 25,831 |
| Aug 25, 2025 | 10,430.00 | 10,470.00 | 10,380.00 | 10,410.00 | 10,410.00 | 0.10% | 15,942 |
| Aug 22, 2025 | 10,430.00 | 10,510.00 | 10,370.00 | 10,400.00 | 10,400.00 | -0.29% | 19,160 |
| Aug 21, 2025 | 10,430.00 | 10,620.00 | 10,390.00 | 10,430.00 | 10,430.00 | - | 42,786 |
| Aug 20, 2025 | 10,480.00 | 10,510.00 | 10,280.00 | 10,430.00 | 10,430.00 | -1.04% | 27,500 |