Songwon Industrial Co., Ltd. (KRX:004430)
South Korea
· Delayed Price · Currency is KRW 14,850
+290 (1.99%)
Apr 29, 2026, 3:00 PM KST
Songwon Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11,200.00 | 14,560.00 | 11,200.00 | 14,560.00 | 14,560.00 | 30.00% | 7,023,078 |
| Apr 27, 2026 | 10,610.00 | 11,450.00 | 10,610.00 | 11,200.00 | 11,200.00 | 5.76% | 430,906 |
| 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% | 220,660 |
| Apr 22, 2026 | 10,410.00 | 10,650.00 | 10,260.00 | 10,330.00 | 10,330.00 | -0.77% | 211,194 |
| 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% | 73,053 |
| Apr 17, 2026 | 9,770.00 | 9,810.00 | 9,690.00 | 9,770.00 | 9,770.00 | 0.41% | 62,276 |
| 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% | 102,850 |
| Apr 14, 2026 | 9,630.00 | 9,770.00 | 9,500.00 | 9,690.00 | 9,690.00 | 0.62% | 87,426 |
| Apr 13, 2026 | 9,600.00 | 9,680.00 | 9,370.00 | 9,630.00 | 9,630.00 | 0.31% | 96,784 |
| Apr 10, 2026 | 9,120.00 | 9,670.00 | 9,120.00 | 9,600.00 | 9,600.00 | 4.46% | 181,333 |
| Apr 9, 2026 | 9,160.00 | 9,220.00 | 9,050.00 | 9,190.00 | 9,190.00 | 0.11% | 85,623 |
| Apr 8, 2026 | 9,020.00 | 9,220.00 | 8,970.00 | 9,180.00 | 9,180.00 | 3.96% | 92,352 |
| 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% | 51,235 |
| Apr 3, 2026 | 8,940.00 | 9,140.00 | 8,940.00 | 9,040.00 | 9,040.00 | 1.46% | 42,729 |
| Apr 2, 2026 | 9,160.00 | 9,220.00 | 8,890.00 | 8,910.00 | 8,910.00 | -2.73% | 98,341 |
| Apr 1, 2026 | 9,020.00 | 9,170.00 | 9,010.00 | 9,160.00 | 9,160.00 | 3.04% | 47,798 |
| 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% | 85,040 |
| 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 |
| Mar 4, 2026 | 9,010.00 | 9,130.00 | 8,510.00 | 8,510.00 | 8,233.40 | -7.10% | 244,676 |
| Mar 3, 2026 | 9,540.00 | 9,620.00 | 9,140.00 | 9,160.00 | 8,862.28 | -4.88% | 169,209 |
| Feb 27, 2026 | 9,500.00 | 9,880.00 | 9,320.00 | 9,630.00 | 9,317.00 | 1.26% | 141,927 |
| Feb 26, 2026 | 9,850.00 | 9,850.00 | 9,500.00 | 9,510.00 | 9,200.90 | -2.56% | 123,187 |
| Feb 25, 2026 | 9,830.00 | 9,870.00 | 9,680.00 | 9,760.00 | 9,442.77 | -0.41% | 121,281 |
| Feb 24, 2026 | 9,650.00 | 9,810.00 | 9,470.00 | 9,800.00 | 9,481.47 | 1.55% | 107,939 |
| Feb 23, 2026 | 9,460.00 | 9,710.00 | 9,380.00 | 9,650.00 | 9,336.35 | 3.10% | 150,666 |
| Feb 20, 2026 | 9,460.00 | 9,550.00 | 9,340.00 | 9,360.00 | 9,055.77 | -1.16% | 101,157 |
| Feb 19, 2026 | 9,580.00 | 9,630.00 | 9,380.00 | 9,470.00 | 9,162.20 | -0.63% | 121,395 |
| Feb 13, 2026 | 9,640.00 | 9,670.00 | 9,450.00 | 9,530.00 | 9,220.25 | -1.14% | 77,002 |
| Feb 12, 2026 | 9,580.00 | 9,700.00 | 9,540.00 | 9,640.00 | 9,326.67 | 1.05% | 112,166 |
| Feb 11, 2026 | 9,420.00 | 9,590.00 | 9,410.00 | 9,540.00 | 9,229.92 | 1.38% | 89,131 |
| Feb 10, 2026 | 9,310.00 | 9,430.00 | 9,300.00 | 9,410.00 | 9,104.15 | 1.07% | 99,822 |
| Feb 9, 2026 | 9,200.00 | 9,400.00 | 9,180.00 | 9,310.00 | 9,007.40 | 1.75% | 79,423 |
| Feb 6, 2026 | 9,230.00 | 9,230.00 | 8,960.00 | 9,150.00 | 8,852.60 | -1.08% | 80,829 |
| Feb 5, 2026 | 9,320.00 | 9,420.00 | 9,190.00 | 9,250.00 | 8,949.35 | -0.75% | 78,696 |
| Feb 4, 2026 | 8,830.00 | 9,320.00 | 8,830.00 | 9,320.00 | 9,017.07 | 5.55% | 174,254 |
| Feb 3, 2026 | 8,800.00 | 8,970.00 | 8,710.00 | 8,830.00 | 8,543.00 | 1.49% | 58,487 |
| Feb 2, 2026 | 9,000.00 | 9,030.00 | 8,700.00 | 8,700.00 | 8,417.23 | -4.19% | 166,041 |
| Jan 30, 2026 | 9,160.00 | 9,220.00 | 8,990.00 | 9,080.00 | 8,784.88 | -0.87% | 118,631 |
| Jan 29, 2026 | 9,110.00 | 9,180.00 | 8,890.00 | 9,160.00 | 8,862.28 | 0.44% | 166,768 |
| Jan 28, 2026 | 9,150.00 | 9,180.00 | 9,075.00 | 9,120.00 | 8,823.58 | -0.22% | 88,222 |
| Jan 27, 2026 | 9,210.00 | 9,260.00 | 9,100.00 | 9,140.00 | 8,842.93 | -0.65% | 78,988 |
| Jan 26, 2026 | 9,150.00 | 9,390.00 | 9,130.00 | 9,200.00 | 8,900.98 | 1.10% | 126,155 |
| Jan 23, 2026 | 8,970.00 | 9,120.00 | 8,950.00 | 9,100.00 | 8,804.23 | 1.45% | 93,391 |
| Jan 22, 2026 | 8,800.00 | 9,000.00 | 8,800.00 | 8,970.00 | 8,678.45 | 1.59% | 80,385 |
| Jan 21, 2026 | 8,930.00 | 8,930.00 | 8,680.00 | 8,830.00 | 8,543.00 | -1.34% | 58,764 |
| Jan 20, 2026 | 8,750.00 | 8,990.00 | 8,610.00 | 8,950.00 | 8,659.10 | 2.29% | 110,015 |
| Jan 19, 2026 | 8,880.00 | 8,880.00 | 8,520.00 | 8,750.00 | 8,465.60 | -0.57% | 167,893 |
| Jan 16, 2026 | 8,720.00 | 9,010.00 | 8,720.00 | 8,800.00 | 8,513.98 | 0.92% | 101,361 |
| Jan 15, 2026 | 8,730.00 | 8,780.00 | 8,670.00 | 8,720.00 | 8,436.58 | -0.11% | 31,257 |
| Jan 14, 2026 | 8,720.00 | 8,780.00 | 8,660.00 | 8,730.00 | 8,446.25 | -0.23% | 38,951 |
| Jan 13, 2026 | 8,760.00 | 8,800.00 | 8,660.00 | 8,750.00 | 8,465.60 | -0.11% | 42,943 |
| Jan 12, 2026 | 8,640.00 | 8,790.00 | 8,600.00 | 8,760.00 | 8,475.28 | 1.39% | 46,083 |
| Jan 9, 2026 | 8,670.00 | 8,730.00 | 8,580.00 | 8,640.00 | 8,359.18 | -0.35% | 56,954 |
| Jan 8, 2026 | 8,860.00 | 8,860.00 | 8,650.00 | 8,670.00 | 8,388.20 | -2.14% | 97,153 |
| Jan 7, 2026 | 8,990.00 | 9,010.00 | 8,810.00 | 8,860.00 | 8,572.03 | -1.23% | 76,667 |
| Jan 6, 2026 | 9,020.00 | 9,080.00 | 8,930.00 | 8,970.00 | 8,678.45 | -0.55% | 114,320 |
| Jan 5, 2026 | 9,010.00 | 9,130.00 | 8,980.00 | 9,020.00 | 8,726.83 | 0.11% | 33,253 |
| Jan 2, 2026 | 9,050.00 | 9,070.00 | 8,960.00 | 9,010.00 | 8,717.15 | -0.44% | 47,274 |
| Dec 30, 2025 | 8,980.00 | 9,050.00 | 8,980.00 | 9,050.00 | 8,755.85 | 0.56% | 24,562 |
| Dec 29, 2025 | 9,040.00 | 9,070.00 | 8,990.00 | 9,000.00 | 8,707.48 | -0.22% | 26,280 |
| Dec 26, 2025 | 9,120.00 | 9,140.00 | 8,980.00 | 9,020.00 | 8,726.83 | -0.77% | 36,888 |
| Dec 24, 2025 | 9,090.00 | 9,130.00 | 9,070.00 | 9,090.00 | 8,794.55 | -0.11% | 25,059 |
| Dec 23, 2025 | 9,230.00 | 9,230.00 | 9,070.00 | 9,100.00 | 8,804.23 | -0.98% | 16,433 |
| Dec 22, 2025 | 9,080.00 | 9,200.00 | 9,080.00 | 9,190.00 | 8,891.30 | 0.11% | 21,058 |
| Dec 19, 2025 | 9,120.00 | 9,190.00 | 9,070.00 | 9,180.00 | 8,881.63 | 0.99% | 24,313 |
| Dec 18, 2025 | 9,200.00 | 9,200.00 | 9,060.00 | 9,090.00 | 8,794.55 | -1.30% | 18,730 |
| Dec 17, 2025 | 9,100.00 | 9,210.00 | 9,050.00 | 9,210.00 | 8,910.65 | 1.21% | 20,335 |
| Dec 16, 2025 | 9,070.00 | 9,120.00 | 9,020.00 | 9,100.00 | 8,804.23 | 0.33% | 23,883 |
| Dec 15, 2025 | 9,090.00 | 9,150.00 | 9,050.00 | 9,070.00 | 8,775.20 | -0.33% | 35,655 |
| Dec 12, 2025 | 9,110.00 | 9,140.00 | 9,070.00 | 9,100.00 | 8,804.23 | 0.33% | 24,200 |
| Dec 11, 2025 | 9,180.00 | 9,180.00 | 9,050.00 | 9,070.00 | 8,775.20 | -0.33% | 19,540 |
| Dec 10, 2025 | 9,130.00 | 9,150.00 | 9,090.00 | 9,100.00 | 8,804.23 | -0.33% | 7,932 |
| Dec 9, 2025 | 9,110.00 | 9,190.00 | 9,110.00 | 9,130.00 | 8,833.25 | 0.11% | 11,392 |
| Dec 8, 2025 | 9,270.00 | 9,300.00 | 9,100.00 | 9,120.00 | 8,823.58 | -1.51% | 31,398 |
| Dec 5, 2025 | 9,340.00 | 9,340.00 | 9,200.00 | 9,260.00 | 8,959.02 | -0.32% | 13,679 |
| Dec 4, 2025 | 9,370.00 | 9,370.00 | 9,240.00 | 9,290.00 | 8,988.05 | -0.54% | 22,123 |
| Dec 3, 2025 | 9,330.00 | 9,370.00 | 9,270.00 | 9,340.00 | 9,036.42 | 0.54% | 18,149 |
| Dec 2, 2025 | 9,490.00 | 9,490.00 | 9,240.00 | 9,290.00 | 8,988.05 | -2.00% | 44,440 |
| Dec 1, 2025 | 9,150.00 | 9,610.00 | 9,140.00 | 9,480.00 | 9,171.87 | 3.61% | 64,697 |