Songwon Industrial Co., Ltd. (KRX:004430)
South Korea · Delayed Price · Currency is KRW 11,800
-330 (-2.72%)
May 19, 2026, 10:30 AM KST
Songwon Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 9,600.00 | 9,680.00 | 9,370.00 | 9,630.00 | 9,630.00 | 0.31% | 96,794 |
| Apr 10, 2026 | 9,120.00 | 9,670.00 | 9,120.00 | 9,600.00 | 9,600.00 | 4.46% | 181,346 |
| Apr 9, 2026 | 9,160.00 | 9,220.00 | 9,050.00 | 9,190.00 | 9,190.00 | 0.11% | 85,643 |
| Apr 8, 2026 | 9,020.00 | 9,220.00 | 8,970.00 | 9,180.00 | 9,180.00 | 3.96% | 92,395 |
| Apr 7, 2026 | 9,100.00 | 9,160.00 | 8,770.00 | 8,830.00 | 8,830.00 | -2.43% | 115,416 |
| Apr 6, 2026 | 9,040.00 | 9,190.00 | 8,980.00 | 9,050.00 | 9,050.00 | 0.11% | 51,241 |
| Apr 3, 2026 | 8,940.00 | 9,140.00 | 8,940.00 | 9,040.00 | 9,040.00 | 1.46% | 42,942 |
| Apr 2, 2026 | 9,160.00 | 9,220.00 | 8,890.00 | 8,910.00 | 8,910.00 | -2.73% | 98,421 |
| Apr 1, 2026 | 9,020.00 | 9,170.00 | 9,010.00 | 9,160.00 | 9,160.00 | 3.04% | 48,505 |
| Mar 31, 2026 | 8,900.00 | 9,110.00 | 8,780.00 | 8,890.00 | 8,890.00 | -0.11% | 86,801 |
| Mar 30, 2026 | 8,940.00 | 9,090.00 | 8,700.00 | 8,900.00 | 8,900.00 | -3.58% | 85,042 |
| Mar 27, 2026 | 9,170.00 | 9,240.00 | 8,950.00 | 9,230.00 | 8,930.00 | 0.76% | 112,101 |
| Mar 26, 2026 | 9,330.00 | 9,460.00 | 9,120.00 | 9,160.00 | 8,862.28 | -2.24% | 126,914 |
| Mar 25, 2026 | 9,190.00 | 9,630.00 | 9,130.00 | 9,370.00 | 9,065.45 | 2.52% | 258,768 |
| Mar 24, 2026 | 8,900.00 | 9,180.00 | 8,720.00 | 9,140.00 | 8,842.93 | 3.86% | 126,067 |
| Mar 23, 2026 | 8,940.00 | 8,990.00 | 8,760.00 | 8,800.00 | 8,513.98 | -1.57% | 79,213 |
| Mar 20, 2026 | 8,990.00 | 9,080.00 | 8,930.00 | 8,940.00 | 8,649.43 | 0.45% | 478,011 |
| Mar 19, 2026 | 9,050.00 | 9,080.00 | 8,870.00 | 8,900.00 | 8,610.73 | -1.98% | 70,101 |
| Mar 18, 2026 | 8,810.00 | 9,090.00 | 8,810.00 | 9,080.00 | 8,784.88 | 2.83% | 52,376 |
| Mar 17, 2026 | 8,800.00 | 8,920.00 | 8,690.00 | 8,830.00 | 8,543.00 | 1.73% | 54,500 |
| Mar 16, 2026 | 8,700.00 | 8,760.00 | 8,640.00 | 8,680.00 | 8,397.88 | -0.23% | 44,147 |
| Mar 13, 2026 | 8,830.00 | 8,870.00 | 8,610.00 | 8,700.00 | 8,417.23 | -0.68% | 60,367 |
| Mar 12, 2026 | 8,800.00 | 8,810.00 | 8,700.00 | 8,760.00 | 8,475.28 | -0.45% | 49,339 |
| Mar 11, 2026 | 8,680.00 | 8,950.00 | 8,630.00 | 8,800.00 | 8,513.98 | 2.56% | 53,432 |
| Mar 10, 2026 | 8,700.00 | 8,720.00 | 8,570.00 | 8,580.00 | 8,301.13 | 0.35% | 72,848 |
| Mar 9, 2026 | 8,700.00 | 8,710.00 | 8,470.00 | 8,550.00 | 8,272.10 | -3.61% | 133,133 |
| Mar 6, 2026 | 8,890.00 | 8,980.00 | 8,610.00 | 8,870.00 | 8,581.70 | -0.45% | 58,122 |
| Mar 5, 2026 | 8,710.00 | 8,990.00 | 8,700.00 | 8,910.00 | 8,620.40 | 4.70% | 91,089 |