Skip to main content
Songwon Industrial Co., Ltd. (KRX:004430)
South Korea flag South Korea · Delayed Price · Currency is KRW
8,550.00
-320.00 (-3.61%)
Mar 9, 2026, 3:30 PM KST

Songwon Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268,700.008,710.008,470.008,550.008,550.00-3.61%132,112
Mar 6, 20268,890.008,980.008,610.008,870.008,870.00-0.45%58,105
Mar 5, 20268,710.008,990.008,700.008,910.008,910.004.70%91,089
Mar 4, 20269,010.009,130.008,510.008,510.008,510.00-7.10%244,242
Mar 3, 20269,540.009,620.009,140.009,160.009,160.00-4.88%168,657
Feb 27, 20269,500.009,880.009,320.009,630.009,630.001.26%141,927
Feb 26, 20269,850.009,850.009,500.009,510.009,510.00-2.56%123,187
Feb 25, 20269,830.009,870.009,680.009,760.009,760.00-0.41%120,869
Feb 24, 20269,650.009,810.009,470.009,800.009,800.001.55%107,939
Feb 23, 20269,460.009,710.009,380.009,650.009,650.003.10%150,666
Feb 20, 20269,460.009,550.009,340.009,360.009,360.00-1.16%101,135
Feb 19, 20269,580.009,630.009,380.009,470.009,470.00-0.63%121,324
Feb 13, 20269,640.009,670.009,450.009,530.009,530.00-1.14%76,952
Feb 12, 20269,580.009,700.009,540.009,640.009,640.001.05%112,096
Feb 11, 20269,420.009,590.009,410.009,540.009,540.001.38%89,131
Feb 10, 20269,310.009,430.009,300.009,410.009,410.001.07%99,822
Feb 9, 20269,200.009,400.009,180.009,310.009,310.001.75%79,294
Feb 6, 20269,230.009,230.008,960.009,150.009,150.00-1.08%80,796
Feb 5, 20269,320.009,420.009,190.009,250.009,250.00-0.75%78,646
Feb 4, 20268,830.009,320.008,830.009,320.009,320.005.55%174,254
Feb 3, 20268,800.008,970.008,710.008,830.008,830.001.49%58,487
Feb 2, 20269,000.009,030.008,700.008,700.008,700.00-4.19%166,041
Jan 30, 20269,160.009,220.008,990.009,080.009,080.00-0.87%118,321
Jan 29, 20269,110.009,180.008,890.009,160.009,160.000.44%166,768
Jan 28, 20269,150.009,180.009,075.009,120.009,120.00-0.22%88,112
Jan 27, 20269,210.009,260.009,100.009,140.009,140.00-0.65%78,988
Jan 26, 20269,150.009,390.009,130.009,200.009,200.001.10%126,128
Jan 23, 20268,970.009,120.008,950.009,100.009,100.001.45%92,783
Jan 22, 20268,800.009,000.008,800.008,970.008,970.001.59%79,317
Jan 21, 20268,930.008,930.008,680.008,830.008,830.00-1.34%58,764
Jan 20, 20268,750.008,990.008,610.008,950.008,950.002.29%109,899
Jan 19, 20268,880.008,880.008,520.008,750.008,750.00-0.57%167,838
Jan 16, 20268,720.009,010.008,720.008,800.008,800.000.92%101,136
Jan 15, 20268,730.008,780.008,670.008,720.008,720.00-0.11%31,256
Jan 14, 20268,720.008,780.008,660.008,730.008,730.00-0.23%38,949
Jan 13, 20268,760.008,800.008,660.008,750.008,750.00-0.11%42,769
Jan 12, 20268,640.008,790.008,600.008,760.008,760.001.39%46,073
Jan 9, 20268,670.008,730.008,580.008,640.008,640.00-0.35%56,853
Jan 8, 20268,860.008,860.008,650.008,670.008,670.00-2.14%96,104
Jan 7, 20268,990.009,010.008,810.008,860.008,860.00-1.23%76,626
Jan 6, 20269,020.009,080.008,930.008,970.008,970.00-0.55%114,217
Jan 5, 20269,010.009,130.008,980.009,020.009,020.000.11%33,253
Jan 2, 20269,050.009,070.008,960.009,010.009,010.00-0.44%47,158
Dec 30, 20258,980.009,050.008,980.009,050.009,050.000.56%24,562
Dec 29, 20259,040.009,070.008,990.009,000.009,000.00-0.22%26,280
Dec 26, 20259,120.009,140.008,980.009,020.009,020.00-0.77%36,888
Dec 24, 20259,090.009,130.009,070.009,090.009,090.00-0.11%25,059
Dec 23, 20259,230.009,230.009,070.009,100.009,100.00-0.98%16,433
Dec 22, 20259,080.009,200.009,080.009,190.009,190.000.11%21,058
Dec 19, 20259,120.009,190.009,070.009,180.009,180.000.99%24,313
Dec 18, 20259,200.009,200.009,060.009,090.009,090.00-1.30%18,730
Dec 17, 20259,100.009,210.009,050.009,210.009,210.001.21%20,325
Dec 16, 20259,070.009,120.009,020.009,100.009,100.000.33%23,883
Dec 15, 20259,090.009,150.009,050.009,070.009,070.00-0.33%35,655
Dec 12, 20259,110.009,140.009,070.009,100.009,100.000.33%24,200
Dec 11, 20259,180.009,180.009,050.009,070.009,070.00-0.33%19,540
Dec 10, 20259,130.009,150.009,090.009,100.009,100.00-0.33%7,932
Dec 9, 20259,110.009,190.009,110.009,130.009,130.000.11%11,392
Dec 8, 20259,270.009,300.009,100.009,120.009,120.00-1.51%31,398
Dec 5, 20259,340.009,340.009,200.009,260.009,260.00-0.32%13,627
Dec 4, 20259,370.009,370.009,240.009,290.009,290.00-0.54%22,123
Dec 3, 20259,330.009,370.009,270.009,340.009,340.000.54%18,149
Dec 2, 20259,490.009,490.009,240.009,290.009,290.00-2.00%44,440
Dec 1, 20259,150.009,610.009,140.009,480.009,480.003.61%64,697
Nov 28, 20259,130.009,150.009,030.009,150.009,150.000.77%11,064
Nov 27, 20259,070.009,160.008,990.009,080.009,080.000.44%18,629
Nov 26, 20258,940.009,040.008,890.009,040.009,040.001.69%17,335
Nov 25, 20259,020.009,070.008,880.008,890.008,890.00-1.22%39,777
Nov 24, 20259,120.009,230.008,980.009,000.009,000.00-1.32%68,854
Nov 21, 20259,130.009,190.009,070.009,120.009,120.00-1.30%29,500
Nov 20, 20259,280.009,280.009,210.009,240.009,240.000.54%12,454
Nov 19, 20259,240.009,280.009,120.009,190.009,190.00-0.11%18,802
Nov 18, 20259,560.009,560.009,200.009,200.009,200.00-3.66%56,961
Nov 17, 20259,730.009,730.009,490.009,550.009,550.00-0.83%24,573
Nov 14, 20259,690.009,780.009,610.009,630.009,630.00-1.13%32,765
Nov 13, 20259,590.009,800.009,590.009,740.009,740.001.56%34,009
Nov 12, 20259,360.009,590.009,350.009,590.009,590.002.24%22,186
Nov 11, 20259,510.009,640.009,370.009,380.009,380.00-0.42%39,880
Nov 10, 20259,400.009,490.009,320.009,420.009,420.000.86%22,691
Nov 7, 20259,440.009,460.009,230.009,340.009,340.00-0.43%24,289
Nov 6, 20259,310.009,450.009,250.009,380.009,380.000.75%19,805
Nov 5, 20259,420.009,420.009,180.009,310.009,310.00-1.17%65,027
Nov 4, 20259,500.009,530.009,360.009,420.009,420.00-0.11%33,378
Nov 3, 20259,560.009,590.009,410.009,430.009,430.00-1.77%29,630
Oct 31, 20259,780.009,870.009,520.009,600.009,600.00-1.84%47,816
Oct 30, 20259,870.009,930.009,740.009,780.009,780.00-1.11%40,489
Oct 29, 202510,040.0010,040.009,870.009,890.009,890.00-0.90%34,004
Oct 28, 20259,950.0010,010.009,910.009,980.009,980.00-0.20%27,055
Oct 27, 20259,950.0010,050.009,900.0010,000.0010,000.000.10%33,056
Oct 24, 202510,040.0010,040.009,850.009,990.009,990.000.50%30,290
Oct 23, 202510,060.0010,140.009,890.009,940.009,940.00-0.20%39,815
Oct 22, 20259,790.009,970.009,690.009,960.009,960.002.79%42,635
Oct 21, 20259,730.009,850.009,660.009,690.009,690.000.41%28,598
Oct 20, 20259,700.009,740.009,540.009,650.009,650.00-0.41%18,117
Oct 17, 20259,620.009,770.009,540.009,690.009,690.000.73%42,427
Oct 16, 20259,510.009,660.009,500.009,620.009,620.001.26%36,808
Oct 15, 20259,340.009,500.009,300.009,500.009,500.002.04%35,978
Oct 14, 20259,440.009,460.009,230.009,310.009,310.00-0.75%49,251
Oct 13, 20259,610.009,620.009,320.009,380.009,380.00-3.30%90,448
Oct 10, 20259,870.009,870.009,680.009,700.009,700.00-1.32%41,366