Songwon Industrial Co., Ltd. (KRX:004430)
South Korea · Delayed Price · Currency is KRW 11,570
+130 (1.14%)
Aug 28, 2026, 3:30 PM KST
Songwon Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 11,590.00 | 11,640.00 | 11,390.00 | 11,440.00 | 11,440.00 | -1.12% | 41,212 |
| Aug 26, 2026 | 11,600.00 | 11,600.00 | 11,180.00 | 11,570.00 | 11,570.00 | 0.43% | 88,400 |
| Aug 25, 2026 | 11,270.00 | 11,540.00 | 11,080.00 | 11,520.00 | 11,520.00 | 2.40% | 58,260 |
| Aug 24, 2026 | 11,060.00 | 11,290.00 | 11,000.00 | 11,250.00 | 11,250.00 | 2.55% | 54,811 |
| Aug 21, 2026 | 11,030.00 | 11,030.00 | 10,750.00 | 10,970.00 | 10,970.00 | -1.26% | 84,973 |
| Aug 20, 2026 | 11,260.00 | 11,400.00 | 11,050.00 | 11,110.00 | 11,110.00 | -0.09% | 124,339 |
| Aug 19, 2026 | 11,710.00 | 11,800.00 | 11,090.00 | 11,120.00 | 11,120.00 | -5.76% | 203,841 |
| Aug 18, 2026 | 11,900.00 | 12,250.00 | 11,660.00 | 11,800.00 | 11,800.00 | -0.17% | 222,262 |
| Aug 14, 2026 | 11,770.00 | 11,990.00 | 11,640.00 | 11,820.00 | 11,820.00 | 1.03% | 142,334 |
| Aug 13, 2026 | 12,320.00 | 12,320.00 | 11,650.00 | 11,700.00 | 11,700.00 | -3.70% | 273,614 |
| Aug 12, 2026 | 12,260.00 | 12,330.00 | 12,020.00 | 12,150.00 | 12,150.00 | -0.90% | 90,486 |
| Aug 11, 2026 | 12,580.00 | 12,890.00 | 12,170.00 | 12,260.00 | 12,260.00 | -2.62% | 128,739 |
| Aug 10, 2026 | 12,060.00 | 12,780.00 | 12,030.00 | 12,590.00 | 12,590.00 | 4.92% | 222,008 |
| Aug 7, 2026 | 11,450.00 | 12,200.00 | 11,440.00 | 12,000.00 | 12,000.00 | 4.80% | 408,904 |
| Aug 6, 2026 | 11,600.00 | 11,660.00 | 11,150.00 | 11,450.00 | 11,450.00 | -0.95% | 142,569 |
| Aug 5, 2026 | 11,650.00 | 12,000.00 | 11,500.00 | 11,560.00 | 11,560.00 | 0.52% | 154,320 |
| Aug 4, 2026 | 11,220.00 | 11,670.00 | 11,220.00 | 11,500.00 | 11,500.00 | 2.68% | 157,733 |
| Aug 3, 2026 | 11,950.00 | 12,380.00 | 11,160.00 | 11,200.00 | 11,200.00 | -6.98% | 176,960 |
| Jul 31, 2026 | 11,750.00 | 12,190.00 | 11,050.00 | 12,040.00 | 12,040.00 | 4.88% | 380,246 |
| Jul 30, 2026 | 11,200.00 | 12,250.00 | 11,000.00 | 11,480.00 | 11,480.00 | 0.88% | 391,667 |
| Jul 29, 2026 | 12,200.00 | 12,650.00 | 10,100.00 | 11,380.00 | 11,380.00 | -7.33% | 816,541 |
| Jul 28, 2026 | 12,710.00 | 12,900.00 | 11,770.00 | 12,280.00 | 12,280.00 | -3.53% | 205,203 |
| Jul 27, 2026 | 12,900.00 | 12,990.00 | 12,580.00 | 12,730.00 | 12,730.00 | 0.24% | 82,868 |
| Jul 24, 2026 | 13,000.00 | 13,390.00 | 12,680.00 | 12,700.00 | 12,700.00 | -2.31% | 258,693 |
| Jul 23, 2026 | 12,380.00 | 13,180.00 | 12,370.00 | 13,000.00 | 13,000.00 | 5.09% | 286,264 |
| Jul 22, 2026 | 12,120.00 | 12,860.00 | 12,120.00 | 12,370.00 | 12,370.00 | 2.40% | 206,534 |
| Jul 21, 2026 | 11,780.00 | 12,100.00 | 11,780.00 | 12,080.00 | 12,080.00 | 1.68% | 83,417 |
| Jul 20, 2026 | 11,780.00 | 12,260.00 | 11,450.00 | 11,880.00 | 11,880.00 | 0.68% | 123,486 |
| Jul 16, 2026 | 11,930.00 | 12,510.00 | 11,700.00 | 11,800.00 | 11,800.00 | -0.59% | 158,010 |
| Jul 15, 2026 | 12,040.00 | 12,240.00 | 11,640.00 | 11,870.00 | 11,870.00 | 0.17% | 91,143 |
| Jul 14, 2026 | 12,090.00 | 12,200.00 | 11,700.00 | 11,850.00 | 11,850.00 | -2.31% | 210,520 |
| Jul 13, 2026 | 12,500.00 | 12,800.00 | 11,800.00 | 12,130.00 | 12,130.00 | -2.88% | 172,657 |
| Jul 10, 2026 | 12,040.00 | 12,610.00 | 12,040.00 | 12,490.00 | 12,490.00 | 2.21% | 170,460 |
| Jul 9, 2026 | 12,230.00 | 12,420.00 | 11,620.00 | 12,220.00 | 12,220.00 | -0.08% | 185,249 |
| Jul 8, 2026 | 12,210.00 | 12,610.00 | 11,820.00 | 12,230.00 | 12,230.00 | 0.74% | 243,734 |
| Jul 7, 2026 | 11,730.00 | 12,540.00 | 11,730.00 | 12,140.00 | 12,140.00 | 2.88% | 232,593 |
| Jul 6, 2026 | 11,910.00 | 12,140.00 | 11,450.00 | 11,800.00 | 11,800.00 | -0.92% | 162,003 |
| Jul 3, 2026 | 11,310.00 | 12,170.00 | 11,310.00 | 11,910.00 | 11,910.00 | 4.84% | 293,070 |
| Jul 2, 2026 | 11,540.00 | 11,770.00 | 11,210.00 | 11,360.00 | 11,360.00 | -1.82% | 194,909 |
| Jul 1, 2026 | 10,070.00 | 11,590.00 | 10,070.00 | 11,570.00 | 11,570.00 | 15.01% | 329,302 |
| Jun 30, 2026 | 10,150.00 | 10,200.00 | 9,950.00 | 10,060.00 | 10,060.00 | -0.59% | 61,866 |
| Jun 29, 2026 | 9,430.00 | 10,120.00 | 9,430.00 | 10,120.00 | 10,120.00 | 7.32% | 83,225 |
| Jun 26, 2026 | 9,720.00 | 9,930.00 | 9,250.00 | 9,430.00 | 9,430.00 | -2.98% | 133,329 |
| Jun 25, 2026 | 9,850.00 | 10,070.00 | 9,630.00 | 9,720.00 | 9,720.00 | -1.32% | 63,530 |
| Jun 24, 2026 | 10,000.00 | 10,170.00 | 9,810.00 | 9,850.00 | 9,850.00 | -1.70% | 101,985 |
| Jun 23, 2026 | 10,450.00 | 10,460.00 | 10,000.00 | 10,020.00 | 10,020.00 | -4.84% | 129,342 |
| Jun 22, 2026 | 10,120.00 | 10,560.00 | 10,050.00 | 10,530.00 | 10,530.00 | 4.05% | 119,722 |
| Jun 19, 2026 | 10,170.00 | 10,250.00 | 9,990.00 | 10,120.00 | 10,120.00 | -0.49% | 129,401 |
| Jun 18, 2026 | 10,470.00 | 10,470.00 | 10,160.00 | 10,170.00 | 10,170.00 | -2.96% | 67,012 |
| Jun 17, 2026 | 10,530.00 | 10,700.00 | 10,420.00 | 10,480.00 | 10,480.00 | -0.19% | 58,768 |