Songwon Industrial Co., Ltd. (KRX:004430)
South Korea
· Delayed Price · Currency is KRW 9,260.00
-30.00 (-0.32%)
At close: Dec 5, 2025
Songwon Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,340.00 | 9,340.00 | 9,200.00 | 9,260.00 | 9,260.00 | -0.32% | 13,627 |
| Dec 4, 2025 | 9,370.00 | 9,370.00 | 9,240.00 | 9,290.00 | 9,290.00 | -0.54% | 22,123 |
| Dec 3, 2025 | 9,330.00 | 9,370.00 | 9,270.00 | 9,340.00 | 9,340.00 | 0.54% | 18,149 |
| Dec 2, 2025 | 9,490.00 | 9,490.00 | 9,240.00 | 9,290.00 | 9,290.00 | -2.00% | 44,440 |
| Dec 1, 2025 | 9,150.00 | 9,610.00 | 9,140.00 | 9,480.00 | 9,480.00 | 3.61% | 64,697 |
| Nov 28, 2025 | 9,130.00 | 9,150.00 | 9,030.00 | 9,150.00 | 9,150.00 | 0.77% | 11,064 |
| Nov 27, 2025 | 9,070.00 | 9,160.00 | 8,990.00 | 9,080.00 | 9,080.00 | 0.44% | 18,629 |
| Nov 26, 2025 | 8,940.00 | 9,040.00 | 8,890.00 | 9,040.00 | 9,040.00 | 1.69% | 17,335 |
| Nov 25, 2025 | 9,020.00 | 9,070.00 | 8,880.00 | 8,890.00 | 8,890.00 | -1.22% | 39,777 |
| Nov 24, 2025 | 9,120.00 | 9,230.00 | 8,980.00 | 9,000.00 | 9,000.00 | -1.32% | 68,854 |
| Nov 21, 2025 | 9,130.00 | 9,190.00 | 9,070.00 | 9,120.00 | 9,120.00 | -1.30% | 29,500 |
| Nov 20, 2025 | 9,280.00 | 9,280.00 | 9,210.00 | 9,240.00 | 9,240.00 | 0.54% | 12,454 |
| Nov 19, 2025 | 9,240.00 | 9,280.00 | 9,120.00 | 9,190.00 | 9,190.00 | -0.11% | 18,802 |
| Nov 18, 2025 | 9,560.00 | 9,560.00 | 9,200.00 | 9,200.00 | 9,200.00 | -3.66% | 56,961 |
| Nov 17, 2025 | 9,730.00 | 9,730.00 | 9,490.00 | 9,550.00 | 9,550.00 | -0.83% | 24,573 |
| Nov 14, 2025 | 9,690.00 | 9,780.00 | 9,610.00 | 9,630.00 | 9,630.00 | -1.13% | 32,765 |
| Nov 13, 2025 | 9,590.00 | 9,800.00 | 9,590.00 | 9,740.00 | 9,740.00 | 1.56% | 34,009 |
| Nov 12, 2025 | 9,360.00 | 9,590.00 | 9,350.00 | 9,590.00 | 9,590.00 | 2.24% | 22,186 |
| Nov 11, 2025 | 9,510.00 | 9,640.00 | 9,370.00 | 9,380.00 | 9,380.00 | -0.42% | 39,880 |
| Nov 10, 2025 | 9,400.00 | 9,490.00 | 9,320.00 | 9,420.00 | 9,420.00 | 0.86% | 22,691 |
| Nov 7, 2025 | 9,440.00 | 9,460.00 | 9,230.00 | 9,340.00 | 9,340.00 | -0.43% | 24,289 |
| Nov 6, 2025 | 9,310.00 | 9,450.00 | 9,250.00 | 9,380.00 | 9,380.00 | 0.75% | 19,805 |
| Nov 5, 2025 | 9,420.00 | 9,420.00 | 9,180.00 | 9,310.00 | 9,310.00 | -1.17% | 65,027 |
| Nov 4, 2025 | 9,500.00 | 9,530.00 | 9,360.00 | 9,420.00 | 9,420.00 | -0.11% | 33,378 |
| Nov 3, 2025 | 9,560.00 | 9,590.00 | 9,410.00 | 9,430.00 | 9,430.00 | -1.77% | 29,630 |
| Oct 31, 2025 | 9,780.00 | 9,870.00 | 9,520.00 | 9,600.00 | 9,600.00 | -1.84% | 47,816 |
| Oct 30, 2025 | 9,870.00 | 9,930.00 | 9,740.00 | 9,780.00 | 9,780.00 | -1.11% | 40,489 |
| Oct 29, 2025 | 10,040.00 | 10,040.00 | 9,870.00 | 9,890.00 | 9,890.00 | -0.90% | 34,004 |
| Oct 28, 2025 | 9,950.00 | 10,010.00 | 9,910.00 | 9,980.00 | 9,980.00 | -0.20% | 27,055 |
| Oct 27, 2025 | 9,950.00 | 10,050.00 | 9,900.00 | 10,000.00 | 10,000.00 | 0.10% | 33,056 |
| Oct 24, 2025 | 10,040.00 | 10,040.00 | 9,850.00 | 9,990.00 | 9,990.00 | 0.50% | 30,290 |
| Oct 23, 2025 | 10,060.00 | 10,140.00 | 9,890.00 | 9,940.00 | 9,940.00 | -0.20% | 39,815 |
| Oct 22, 2025 | 9,790.00 | 9,970.00 | 9,690.00 | 9,960.00 | 9,960.00 | 2.79% | 42,635 |
| Oct 21, 2025 | 9,730.00 | 9,850.00 | 9,660.00 | 9,690.00 | 9,690.00 | 0.41% | 28,598 |
| Oct 20, 2025 | 9,700.00 | 9,740.00 | 9,540.00 | 9,650.00 | 9,650.00 | -0.41% | 18,117 |
| Oct 17, 2025 | 9,620.00 | 9,770.00 | 9,540.00 | 9,690.00 | 9,690.00 | 0.73% | 42,427 |
| Oct 16, 2025 | 9,510.00 | 9,660.00 | 9,500.00 | 9,620.00 | 9,620.00 | 1.26% | 36,808 |
| Oct 15, 2025 | 9,340.00 | 9,500.00 | 9,300.00 | 9,500.00 | 9,500.00 | 2.04% | 35,978 |
| Oct 14, 2025 | 9,440.00 | 9,460.00 | 9,230.00 | 9,310.00 | 9,310.00 | -0.75% | 49,251 |
| Oct 13, 2025 | 9,610.00 | 9,620.00 | 9,320.00 | 9,380.00 | 9,380.00 | -3.30% | 90,448 |
| Oct 10, 2025 | 9,870.00 | 9,870.00 | 9,680.00 | 9,700.00 | 9,700.00 | -1.32% | 41,366 |
| Oct 2, 2025 | 9,890.00 | 9,890.00 | 9,800.00 | 9,830.00 | 9,830.00 | -0.41% | 22,364 |
| Oct 1, 2025 | 9,900.00 | 9,900.00 | 9,820.00 | 9,870.00 | 9,870.00 | 0.10% | 14,996 |
| Sep 30, 2025 | 9,930.00 | 9,930.00 | 9,850.00 | 9,860.00 | 9,860.00 | -0.60% | 29,418 |
| Sep 29, 2025 | 9,970.00 | 9,990.00 | 9,880.00 | 9,920.00 | 9,920.00 | - | 33,537 |
| Sep 26, 2025 | 10,040.00 | 10,090.00 | 9,870.00 | 9,920.00 | 9,920.00 | -1.10% | 33,051 |
| Sep 25, 2025 | 9,990.00 | 10,590.00 | 9,910.00 | 10,030.00 | 10,030.00 | 1.01% | 32,970 |
| Sep 24, 2025 | 10,090.00 | 10,090.00 | 9,900.00 | 9,930.00 | 9,930.00 | -1.29% | 58,630 |
| Sep 23, 2025 | 10,200.00 | 10,200.00 | 10,040.00 | 10,060.00 | 10,060.00 | -1.18% | 42,710 |
| Sep 22, 2025 | 10,250.00 | 10,250.00 | 10,150.00 | 10,180.00 | 10,180.00 | -0.29% | 23,283 |