Songwon Industrial Co., Ltd. (KRX:004430)
South Korea · Delayed Price · Currency is KRW 9,430.00
-290.00 (-2.98%)
At close: Jun 26, 2026
Songwon Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9,720.00 | 9,930.00 | 9,250.00 | 9,430.00 | 9,430.00 | -2.98% | 132,207 |
| Jun 25, 2026 | 9,850.00 | 10,070.00 | 9,630.00 | 9,720.00 | 9,720.00 | -1.32% | 63,259 |
| Jun 24, 2026 | 10,000.00 | 10,170.00 | 9,810.00 | 9,850.00 | 9,850.00 | -1.70% | 101,502 |
| Jun 23, 2026 | 10,450.00 | 10,460.00 | 10,000.00 | 10,020.00 | 10,020.00 | -4.84% | 128,806 |
| Jun 22, 2026 | 10,120.00 | 10,560.00 | 10,050.00 | 10,530.00 | 10,530.00 | 4.05% | 119,388 |
| Jun 19, 2026 | 10,170.00 | 10,250.00 | 9,990.00 | 10,120.00 | 10,120.00 | -0.49% | 129,118 |
| Jun 18, 2026 | 10,470.00 | 10,470.00 | 10,160.00 | 10,170.00 | 10,170.00 | -2.96% | 66,276 |
| Jun 17, 2026 | 10,530.00 | 10,700.00 | 10,420.00 | 10,480.00 | 10,480.00 | -0.19% | 46,146 |
| Jun 16, 2026 | 10,710.00 | 10,720.00 | 10,000.00 | 10,500.00 | 10,500.00 | -0.76% | 75,005 |
| Jun 15, 2026 | 10,620.00 | 11,030.00 | 10,520.00 | 10,580.00 | 10,580.00 | 0.76% | 145,493 |
| Jun 12, 2026 | 10,500.00 | 10,780.00 | 10,390.00 | 10,500.00 | 10,500.00 | 1.94% | 106,214 |
| Jun 11, 2026 | 10,010.00 | 10,430.00 | 9,880.00 | 10,300.00 | 10,300.00 | 1.38% | 165,398 |
| Jun 10, 2026 | 9,960.00 | 10,350.00 | 9,900.00 | 10,160.00 | 10,160.00 | 0.59% | 123,239 |
| Jun 9, 2026 | 9,550.00 | 10,300.00 | 9,550.00 | 10,100.00 | 10,100.00 | 5.98% | 138,226 |
| Jun 8, 2026 | 9,800.00 | 10,000.00 | 9,480.00 | 9,530.00 | 9,530.00 | -4.89% | 172,018 |
| Jun 5, 2026 | 10,200.00 | 10,200.00 | 9,890.00 | 10,020.00 | 10,020.00 | -0.60% | 118,427 |
| Jun 4, 2026 | 10,150.00 | 10,380.00 | 10,020.00 | 10,080.00 | 10,080.00 | -1.95% | 130,208 |
| Jun 2, 2026 | 10,210.00 | 10,330.00 | 10,010.00 | 10,280.00 | 10,280.00 | 0.69% | 161,342 |
| Jun 1, 2026 | 10,500.00 | 10,590.00 | 10,050.00 | 10,210.00 | 10,210.00 | -2.76% | 199,430 |
| May 29, 2026 | 10,910.00 | 10,990.00 | 10,300.00 | 10,500.00 | 10,500.00 | -4.46% | 218,371 |
| May 28, 2026 | 11,190.00 | 11,270.00 | 10,610.00 | 10,990.00 | 10,990.00 | -1.79% | 231,214 |
| May 27, 2026 | 11,660.00 | 11,700.00 | 11,080.00 | 11,190.00 | 11,190.00 | -4.03% | 185,975 |
| May 26, 2026 | 12,130.00 | 12,220.00 | 11,650.00 | 11,660.00 | 11,660.00 | -2.67% | 202,962 |
| May 22, 2026 | 11,850.00 | 12,040.00 | 11,740.00 | 11,980.00 | 11,980.00 | 3.01% | 153,705 |
| May 21, 2026 | 11,650.00 | 12,000.00 | 11,570.00 | 11,630.00 | 11,630.00 | 1.13% | 181,457 |
| May 20, 2026 | 11,700.00 | 11,910.00 | 11,030.00 | 11,500.00 | 11,500.00 | -2.62% | 292,150 |
| May 19, 2026 | 12,200.00 | 12,250.00 | 11,590.00 | 11,810.00 | 11,810.00 | -2.64% | 307,291 |
| May 18, 2026 | 12,320.00 | 12,540.00 | 11,850.00 | 12,130.00 | 12,130.00 | -2.10% | 329,156 |
| May 15, 2026 | 12,400.00 | 12,800.00 | 12,100.00 | 12,390.00 | 12,390.00 | 0.24% | 453,797 |
| May 14, 2026 | 12,300.00 | 12,630.00 | 12,210.00 | 12,360.00 | 12,360.00 | 1.15% | 270,220 |
| May 13, 2026 | 12,570.00 | 12,590.00 | 12,160.00 | 12,220.00 | 12,220.00 | -2.78% | 353,454 |
| May 12, 2026 | 13,000.00 | 13,160.00 | 12,470.00 | 12,570.00 | 12,570.00 | -2.41% | 420,676 |
| May 11, 2026 | 13,180.00 | 13,280.00 | 12,450.00 | 12,880.00 | 12,880.00 | -1.98% | 640,216 |
| May 8, 2026 | 14,100.00 | 14,240.00 | 12,940.00 | 13,140.00 | 13,140.00 | -7.27% | 903,473 |
| May 7, 2026 | 14,500.00 | 14,500.00 | 14,120.00 | 14,170.00 | 14,170.00 | -5.09% | 343,336 |
| May 6, 2026 | 15,780.00 | 15,780.00 | 14,930.00 | 14,930.00 | 14,930.00 | -5.21% | 336,265 |
| May 4, 2026 | 15,850.00 | 15,850.00 | 15,290.00 | 15,750.00 | 15,750.00 | -0.63% | 337,685 |
| Apr 30, 2026 | 14,500.00 | 16,730.00 | 14,500.00 | 15,850.00 | 15,850.00 | 7.09% | 3,070,005 |
| Apr 29, 2026 | 14,570.00 | 15,260.00 | 13,400.00 | 14,800.00 | 14,800.00 | 1.65% | 3,748,188 |
| Apr 28, 2026 | 11,200.00 | 14,560.00 | 11,200.00 | 14,560.00 | 14,560.00 | 30.00% | 7,029,779 |
| Apr 27, 2026 | 10,610.00 | 11,450.00 | 10,610.00 | 11,200.00 | 11,200.00 | 5.76% | 437,718 |
| Apr 24, 2026 | 10,670.00 | 10,930.00 | 10,460.00 | 10,590.00 | 10,590.00 | -0.47% | 172,034 |
| Apr 23, 2026 | 10,460.00 | 10,640.00 | 10,290.00 | 10,640.00 | 10,640.00 | 3.00% | 221,375 |
| Apr 22, 2026 | 10,410.00 | 10,650.00 | 10,260.00 | 10,330.00 | 10,330.00 | -0.77% | 211,363 |
| Apr 21, 2026 | 9,800.00 | 10,940.00 | 9,800.00 | 10,410.00 | 10,410.00 | 6.77% | 1,009,958 |
| Apr 20, 2026 | 9,770.00 | 9,840.00 | 9,630.00 | 9,750.00 | 9,750.00 | -0.20% | 73,164 |
| Apr 17, 2026 | 9,770.00 | 9,810.00 | 9,690.00 | 9,770.00 | 9,770.00 | 0.41% | 62,431 |
| Apr 16, 2026 | 9,610.00 | 9,760.00 | 9,610.00 | 9,730.00 | 9,730.00 | 1.25% | 56,808 |
| Apr 15, 2026 | 9,800.00 | 9,800.00 | 9,550.00 | 9,610.00 | 9,610.00 | -0.83% | 102,865 |
| Apr 14, 2026 | 9,630.00 | 9,770.00 | 9,500.00 | 9,690.00 | 9,690.00 | 0.62% | 87,610 |