Songwon Industrial Co., Ltd. (KRX:004430)
South Korea · Delayed Price · Currency is KRW 9,840.00
-30.00 (-0.30%)
At close: Oct 2, 2025
Songwon Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 10,520.00 | 10,540.00 | 10,380.00 | 10,540.00 | 10,540.00 | 0.67% | 20,736 |
| Aug 18, 2025 | 10,730.00 | 10,730.00 | 10,460.00 | 10,470.00 | 10,470.00 | -1.97% | 50,318 |
| Aug 14, 2025 | 10,700.00 | 10,700.00 | 10,600.00 | 10,680.00 | 10,680.00 | -0.19% | 28,354 |
| Aug 13, 2025 | 10,770.00 | 10,800.00 | 10,580.00 | 10,700.00 | 10,700.00 | -0.65% | 54,826 |
| Aug 12, 2025 | 10,700.00 | 10,880.00 | 10,690.00 | 10,770.00 | 10,770.00 | 0.19% | 40,484 |
| Aug 11, 2025 | 10,810.00 | 10,820.00 | 10,680.00 | 10,750.00 | 10,750.00 | -0.46% | 37,421 |
| Aug 8, 2025 | 10,750.00 | 10,910.00 | 10,710.00 | 10,800.00 | 10,800.00 | 0.47% | 37,623 |
| Aug 7, 2025 | 10,780.00 | 10,790.00 | 10,600.00 | 10,750.00 | 10,750.00 | -0.09% | 88,053 |
| Aug 6, 2025 | 10,700.00 | 10,760.00 | 10,600.00 | 10,760.00 | 10,760.00 | 1.51% | 30,123 |
| Aug 5, 2025 | 10,760.00 | 10,890.00 | 10,570.00 | 10,600.00 | 10,600.00 | -0.93% | 72,986 |
| Aug 4, 2025 | 10,710.00 | 10,790.00 | 10,550.00 | 10,700.00 | 10,700.00 | 0.75% | 48,061 |
| Aug 1, 2025 | 10,950.00 | 10,950.00 | 10,590.00 | 10,620.00 | 10,620.00 | -3.10% | 56,262 |
| Jul 31, 2025 | 11,060.00 | 11,100.00 | 10,870.00 | 10,960.00 | 10,960.00 | -0.81% | 47,258 |
| Jul 30, 2025 | 11,140.00 | 11,140.00 | 10,860.00 | 11,050.00 | 11,050.00 | 0.27% | 84,699 |
| Jul 29, 2025 | 11,210.00 | 11,210.00 | 10,980.00 | 11,020.00 | 11,020.00 | -0.90% | 78,568 |
| Jul 28, 2025 | 11,500.00 | 11,550.00 | 11,090.00 | 11,120.00 | 11,120.00 | -2.88% | 134,883 |
| Jul 25, 2025 | 12,310.00 | 12,320.00 | 11,330.00 | 11,450.00 | 11,450.00 | -7.06% | 129,052 |
| Jul 24, 2025 | 12,510.00 | 12,560.00 | 12,190.00 | 12,320.00 | 12,320.00 | -1.44% | 47,127 |