Songwon Industrial Co., Ltd. - 004430.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	10,240	10,200	10,200	10,300	10,180	7,259
September 05, 2025	10,290	10,200	10,200	10,290	10,170	14,400
September 04, 2025	10,190	10,170	10,170	10,240	10,140	17,058
September 03, 2025	10,110	10,180	10,180	10,180	10,080	10,121
September 02, 2025	10,120	10,210	10,210	10,230	10,010	26,280
September 01, 2025	10,390	10,110	10,110	10,390	10,070	50,756
August 29, 2025	10,430	10,350	10,350	10,460	10,290	55,017
August 28, 2025	10,340	10,370	10,370	10,400	10,330	32,155
August 27, 2025	10,410	10,370	10,370	10,450	10,360	14,429
August 26, 2025	10,380	10,370	10,370	10,500	10,370	25,831
August 25, 2025	10,430	10,410	10,410	10,470	10,380	15,942
August 22, 2025	10,430	10,400	10,400	10,510	10,370	19,160
August 21, 2025	10,430	10,430	10,430	10,620	10,390	42,786
August 20, 2025	10,480	10,430	10,430	10,510	10,280	27,500
August 19, 2025	10,520	10,540	10,540	10,540	10,380	20,736
August 18, 2025	10,730	10,470	10,470	10,730	10,460	48,146
August 14, 2025	10,700	10,680	10,680	10,700	10,600	28,354
August 13, 2025	10,770	10,700	10,700	10,800	10,580	54,826
August 12, 2025	10,700	10,770	10,770	10,880	10,690	40,484
August 11, 2025	10,810	10,750	10,750	10,820	10,680	37,421
August 08, 2025	10,750	10,800	10,800	10,910	10,710	37,623
August 07, 2025	10,780	10,750	10,750	10,790	10,600	88,053
August 06, 2025	10,700	10,760	10,760	10,760	10,600	30,123
August 05, 2025	10,760	10,600	10,600	10,890	10,570	72,986
August 04, 2025	10,710	10,700	10,700	10,790	10,550	48,061
August 01, 2025	10,950	10,620	10,620	10,950	10,590	56,262
July 31, 2025	11,060	10,960	10,960	11,100	10,870	47,258
July 30, 2025	11,140	11,050	11,050	11,140	10,860	84,699
July 29, 2025	11,210	11,020	11,020	11,210	10,980	78,568
July 28, 2025	11,500	11,120	11,120	11,550	11,090	134,883
July 25, 2025	12,310	11,450	11,450	12,320	11,330	129,052
July 24, 2025	12,510	12,320	12,320	12,560	12,190	47,127
July 23, 2025	12,430	12,500	12,500	12,540	12,360	24,655
July 22, 2025	12,650	12,420	12,420	12,740	12,400	48,694
July 21, 2025	12,450	12,620	12,620	12,650	12,400	29,724
July 18, 2025	12,550	12,450	12,450	12,600	12,370	16,066
July 17, 2025	12,490	12,490	12,490	12,530	12,360	26,970
July 16, 2025	12,650	12,530	12,530	12,690	12,420	63,763
July 15, 2025	12,690	12,670	12,670	12,690	12,560	13,545
July 14, 2025	12,820	12,700	12,700	12,820	12,520	34,293
July 11, 2025	12,630	12,740	12,740	12,790	12,550	42,936
July 10, 2025	12,500	12,530	12,530	12,650	12,430	61,759
July 09, 2025	12,530	12,430	12,430	12,540	12,370	43,897
July 08, 2025	12,570	12,550	12,550	12,630	12,210	87,519
July 07, 2025	12,510	12,540	12,540	12,590	12,390	10,012
July 04, 2025	12,700	12,530	12,530	12,700	12,510	22,372
July 03, 2025	12,680	12,700	12,700	12,850	12,640	44,816
July 02, 2025	12,580	12,650	12,650	12,670	12,430	17,081
July 01, 2025	12,340	12,580	12,580	12,780	12,340	37,644
June 30, 2025	12,220	12,400	12,400	12,450	12,210	21,045
June 27, 2025	12,680	12,310	12,310	12,690	12,160	74,203
June 26, 2025	12,890	12,680	12,680	12,900	12,510	30,412
June 25, 2025	12,880	12,870	12,870	12,960	12,550	51,352
June 24, 2025	12,420	12,870	12,870	12,990	12,310	105,385
June 23, 2025	12,300	12,270	12,270	12,390	12,170	30,430
June 20, 2025	12,330	12,430	12,430	12,440	12,250	29,507
June 19, 2025	12,330	12,360	12,360	12,390	12,180	27,914
June 18, 2025	12,370	12,310	12,310	12,420	12,120	46,610
June 17, 2025	12,570	12,370	12,370	12,860	12,340	44,963
June 16, 2025	12,420	12,570	12,570	12,570	12,050	24,086

Songwon Industrial Co., Ltd. (004430.KS) KSC