Songwon Industrial Co., Ltd. (004430.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 13,410.00 | 13,660.00 | 13,410.00 | 13,460.00 | 13,460.00 | 41,828 |
| 23 Apr 2024 | 13,500.00 | 13,580.00 | 13,350.00 | 13,380.00 | 13,380.00 | 34,393 |
| 22 Apr 2024 | 13,470.00 | 13,610.00 | 13,440.00 | 13,500.00 | 13,500.00 | 36,161 |
| 19 Apr 2024 | 13,630.00 | 13,730.00 | 13,300.00 | 13,500.00 | 13,500.00 | 58,279 |
| 18 Apr 2024 | 13,300.00 | 13,800.00 | 13,280.00 | 13,790.00 | 13,790.00 | 70,798 |
| 17 Apr 2024 | 13,430.00 | 13,430.00 | 13,270.00 | 13,270.00 | 13,270.00 | 37,624 |
| 16 Apr 2024 | 13,650.00 | 13,840.00 | 13,330.00 | 13,330.00 | 13,330.00 | 102,353 |
| 15 Apr 2024 | 14,000.00 | 14,000.00 | 13,720.00 | 13,870.00 | 13,870.00 | 40,611 |
| 12 Apr 2024 | 13,700.00 | 14,160.00 | 13,650.00 | 14,030.00 | 14,030.00 | 120,017 |
| 11 Apr 2024 | 13,510.00 | 13,560.00 | 13,460.00 | 13,520.00 | 13,520.00 | 709,489 |
| 09 Apr 2024 | 13,510.00 | 13,610.00 | 13,490.00 | 13,510.00 | 13,510.00 | 26,363 |
| 08 Apr 2024 | 13,610.00 | 13,750.00 | 13,500.00 | 13,500.00 | 13,500.00 | 46,963 |
| 05 Apr 2024 | 13,700.00 | 13,800.00 | 13,580.00 | 13,610.00 | 13,610.00 | 53,558 |
| 04 Apr 2024 | 13,910.00 | 13,970.00 | 13,660.00 | 13,740.00 | 13,740.00 | 109,594 |
| 03 Apr 2024 | 13,900.00 | 14,050.00 | 13,830.00 | 13,830.00 | 13,830.00 | 46,282 |
| 02 Apr 2024 | 14,140.00 | 14,200.00 | 13,970.00 | 13,990.00 | 13,990.00 | 63,120 |
| 01 Apr 2024 | 13,870.00 | 14,220.00 | 13,870.00 | 14,140.00 | 14,140.00 | 80,709 |
| 29 Mar 2024 | 13,760.00 | 13,970.00 | 13,720.00 | 13,860.00 | 13,860.00 | 90,218 |
| 28 Mar 2024 | 13,950.00 | 13,970.00 | 13,780.00 | 13,830.00 | 13,830.00 | 104,392 |
| 27 Mar 2024 | 14,080.00 | 14,090.00 | 13,950.00 | 13,950.00 | 13,950.00 | 96,168 |
| 26 Mar 2024 | 14,090.00 | 14,240.00 | 14,060.00 | 14,080.00 | 14,080.00 | 59,170 |
| 25 Mar 2024 | 14,320.00 | 14,390.00 | 14,070.00 | 14,090.00 | 14,090.00 | 94,885 |
| 22 Mar 2024 | 14,460.00 | 14,500.00 | 14,270.00 | 14,300.00 | 14,300.00 | 76,075 |
| 21 Mar 2024 | 14,370.00 | 14,530.00 | 14,370.00 | 14,460.00 | 14,460.00 | 47,936 |
| 20 Mar 2024 | 14,440.00 | 14,440.00 | 14,310.00 | 14,360.00 | 14,360.00 | 42,356 |
| 19 Mar 2024 | 14,470.00 | 14,580.00 | 14,360.00 | 14,370.00 | 14,370.00 | 46,051 |
| 18 Mar 2024 | 14,630.00 | 14,630.00 | 14,450.00 | 14,470.00 | 14,470.00 | 44,119 |
| 15 Mar 2024 | 14,450.00 | 14,620.00 | 14,360.00 | 14,620.00 | 14,620.00 | 30,574 |
| 14 Mar 2024 | 14,460.00 | 14,570.00 | 14,440.00 | 14,450.00 | 14,450.00 | 45,994 |
| 13 Mar 2024 | 14,420.00 | 14,520.00 | 14,350.00 | 14,460.00 | 14,460.00 | 37,316 |
| 12 Mar 2024 | 14,520.00 | 14,550.00 | 14,390.00 | 14,410.00 | 14,410.00 | 53,102 |
| 11 Mar 2024 | 14,640.00 | 14,650.00 | 14,400.00 | 14,540.00 | 14,540.00 | 43,667 |
| 08 Mar 2024 | 14,270.00 | 14,660.00 | 14,270.00 | 14,520.00 | 14,520.00 | 84,922 |
| 07 Mar 2024 | 14,390.00 | 14,420.00 | 14,150.00 | 14,240.00 | 14,240.00 | 66,405 |
| 06 Mar 2024 | 14,690.00 | 14,690.00 | 14,240.00 | 14,270.00 | 14,270.00 | 180,185 |
| 05 Mar 2024 | 15,100.00 | 15,100.00 | 14,550.00 | 14,630.00 | 14,630.00 | 268,483 |
| 04 Mar 2024 | 15,230.00 | 15,310.00 | 15,020.00 | 15,100.00 | 15,100.00 | 106,874 |
| 29 Feb 2024 | 15,260.00 | 15,360.00 | 15,200.00 | 15,240.00 | 15,240.00 | 54,164 |
| 28 Feb 2024 | 15,330.00 | 15,480.00 | 15,200.00 | 15,260.00 | 15,260.00 | 132,228 |
| 27 Feb 2024 | 15,650.00 | 15,650.00 | 15,280.00 | 15,330.00 | 15,330.00 | 98,145 |
| 26 Feb 2024 | 15,770.00 | 15,800.00 | 15,650.00 | 15,650.00 | 15,650.00 | 61,218 |
| 23 Feb 2024 | 15,800.00 | 15,880.00 | 15,740.00 | 15,820.00 | 15,820.00 | 33,965 |
| 22 Feb 2024 | 15,810.00 | 15,890.00 | 15,750.00 | 15,790.00 | 15,790.00 | 65,670 |
| 21 Feb 2024 | 15,820.00 | 15,940.00 | 15,760.00 | 15,810.00 | 15,810.00 | 49,847 |
| 20 Feb 2024 | 15,940.00 | 15,940.00 | 15,770.00 | 15,830.00 | 15,830.00 | 54,755 |
| 19 Feb 2024 | 16,120.00 | 16,140.00 | 15,880.00 | 15,930.00 | 15,930.00 | 66,117 |
| 16 Feb 2024 | 15,980.00 | 16,180.00 | 15,900.00 | 16,100.00 | 16,100.00 | 68,379 |
| 15 Feb 2024 | 15,950.00 | 16,000.00 | 15,820.00 | 15,890.00 | 15,890.00 | 42,157 |
| 14 Feb 2024 | 15,780.00 | 16,000.00 | 15,780.00 | 15,940.00 | 15,940.00 | 51,840 |
| 13 Feb 2024 | 15,790.00 | 16,050.00 | 15,750.00 | 16,000.00 | 16,000.00 | 69,365 |
| 08 Feb 2024 | 15,820.00 | 15,880.00 | 15,560.00 | 15,700.00 | 15,700.00 | 66,829 |
| 07 Feb 2024 | 15,760.00 | 15,880.00 | 15,720.00 | 15,880.00 | 15,880.00 | 46,634 |
| 06 Feb 2024 | 15,850.00 | 15,850.00 | 15,570.00 | 15,760.00 | 15,760.00 | 55,241 |
| 05 Feb 2024 | 15,910.00 | 16,140.00 | 15,790.00 | 15,880.00 | 15,880.00 | 77,093 |
| 02 Feb 2024 | 15,710.00 | 15,830.00 | 15,650.00 | 15,750.00 | 15,750.00 | 74,968 |
| 01 Feb 2024 | 15,280.00 | 15,610.00 | 15,210.00 | 15,590.00 | 15,590.00 | 101,147 |
| 31 Jan 2024 | 15,540.00 | 15,640.00 | 15,290.00 | 15,290.00 | 15,290.00 | 93,406 |
| 30 Jan 2024 | 15,650.00 | 15,750.00 | 15,510.00 | 15,580.00 | 15,580.00 | 59,623 |
| 29 Jan 2024 | 15,700.00 | 15,770.00 | 15,550.00 | 15,600.00 | 15,600.00 | 39,810 |
| 26 Jan 2024 | 15,860.00 | 15,900.00 | 15,650.00 | 15,690.00 | 15,690.00 | 98,685 |
| 25 Jan 2024 | 15,690.00 | 15,930.00 | 15,560.00 | 15,870.00 | 15,870.00 | 121,412 |
| 24 Jan 2024 | 15,510.00 | 15,980.00 | 15,340.00 | 15,510.00 | 15,510.00 | 115,625 |
| 23 Jan 2024 | 15,430.00 | 15,540.00 | 15,420.00 | 15,470.00 | 15,470.00 | 57,614 |
| 22 Jan 2024 | 15,630.00 | 15,630.00 | 15,400.00 | 15,450.00 | 15,450.00 | 44,274 |
| 19 Jan 2024 | 15,400.00 | 15,690.00 | 15,380.00 | 15,540.00 | 15,540.00 | 82,424 |
| 18 Jan 2024 | 15,340.00 | 15,510.00 | 15,260.00 | 15,370.00 | 15,370.00 | 76,229 |
| 17 Jan 2024 | 15,860.00 | 15,940.00 | 15,280.00 | 15,370.00 | 15,370.00 | 213,038 |
| 16 Jan 2024 | 16,090.00 | 16,090.00 | 15,860.00 | 15,940.00 | 15,940.00 | 100,223 |
| 15 Jan 2024 | 16,200.00 | 16,210.00 | 16,050.00 | 16,030.00 | 16,030.00 | 15,705 |
| 12 Jan 2024 | 16,130.00 | 16,240.00 | 15,970.00 | 16,200.00 | 16,200.00 | 118,733 |
| 11 Jan 2024 | 16,280.00 | 16,350.00 | 16,110.00 | 16,140.00 | 16,140.00 | 140,080 |
| 10 Jan 2024 | 16,410.00 | 16,430.00 | 16,200.00 | 16,250.00 | 16,250.00 | 101,375 |
| 09 Jan 2024 | 16,420.00 | 16,440.00 | 16,320.00 | 16,410.00 | 16,410.00 | 117,644 |
| 08 Jan 2024 | 16,390.00 | 16,480.00 | 16,310.00 | 16,360.00 | 16,360.00 | 108,035 |
| 05 Jan 2024 | 16,570.00 | 16,570.00 | 16,310.00 | 16,330.00 | 16,330.00 | 131,303 |
| 04 Jan 2024 | 16,350.00 | 16,610.00 | 16,230.00 | 16,410.00 | 16,410.00 | 156,473 |
| 03 Jan 2024 | 16,610.00 | 16,610.00 | 16,240.00 | 16,380.00 | 16,380.00 | 326,043 |
| 02 Jan 2024 | 16,460.00 | 16,670.00 | 16,160.00 | 16,630.00 | 16,630.00 | 359,651 |
| 28 Dec 2023 | 17,450.00 | 17,550.00 | 16,100.00 | 16,360.00 | 16,360.00 | 969,930 |
| 27 Dec 2023 | 17,000.00 | 18,090.00 | 16,770.00 | 17,410.00 | 17,410.00 | 831,555 |
| 27 Dec 2023 | 250 Dividend | |||||
| 26 Dec 2023 | 19,980.00 | 19,990.00 | 18,160.00 | 18,250.00 | 18,000.00 | 326,371 |
| 22 Dec 2023 | 20,000.00 | 21,100.00 | 19,740.00 | 19,740.00 | 19,469.59 | 341,015 |
| 21 Dec 2023 | 20,300.00 | 20,450.00 | 19,760.00 | 19,840.00 | 19,568.22 | 148,208 |
| 20 Dec 2023 | 19,400.00 | 20,900.00 | 19,300.00 | 20,450.00 | 20,169.86 | 545,600 |
| 19 Dec 2023 | 18,920.00 | 19,420.00 | 18,790.00 | 19,320.00 | 19,055.34 | 119,541 |
| 18 Dec 2023 | 18,710.00 | 18,940.00 | 18,620.00 | 18,830.00 | 18,572.05 | 68,966 |
| 15 Dec 2023 | 18,800.00 | 19,230.00 | 18,650.00 | 18,650.00 | 18,394.52 | 93,327 |
| 14 Dec 2023 | 18,850.00 | 18,980.00 | 18,650.00 | 18,800.00 | 18,542.46 | 80,771 |
| 13 Dec 2023 | 19,500.00 | 19,590.00 | 18,650.00 | 18,650.00 | 18,394.52 | 210,529 |
| 12 Dec 2023 | 19,500.00 | 19,750.00 | 19,000.00 | 19,500.00 | 19,232.88 | 122,347 |
| 11 Dec 2023 | 20,050.00 | 20,150.00 | 19,460.00 | 19,460.00 | 19,193.42 | 148,177 |
| 08 Dec 2023 | 19,670.00 | 20,550.00 | 19,580.00 | 19,920.00 | 19,647.12 | 244,041 |
| 07 Dec 2023 | 19,770.00 | 19,940.00 | 19,300.00 | 19,770.00 | 19,499.18 | 188,453 |
| 06 Dec 2023 | 19,800.00 | 20,300.00 | 19,760.00 | 19,770.00 | 19,499.18 | 247,173 |
| 05 Dec 2023 | 20,500.00 | 21,200.00 | 19,950.00 | 19,990.00 | 19,716.16 | 486,058 |
| 04 Dec 2023 | 20,300.00 | 20,850.00 | 20,100.00 | 20,550.00 | 20,268.49 | 423,635 |
| 01 Dec 2023 | 18,940.00 | 20,500.00 | 18,800.00 | 20,250.00 | 19,972.60 | 801,656 |
| 30 Nov 2023 | 18,820.00 | 19,150.00 | 18,530.00 | 18,790.00 | 18,532.60 | 123,617 |
| 29 Nov 2023 | 18,080.00 | 18,710.00 | 18,020.00 | 18,710.00 | 18,453.70 | 117,726 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.