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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	9,340	9,260	9,260	9,340	9,200	13,679
December 04, 2025	9,370	9,290	9,290	9,370	9,240	22,297
December 03, 2025	9,330	9,340	9,340	9,370	9,270	18,383
December 02, 2025	9,490	9,290	9,290	9,490	9,240	44,440
December 01, 2025	9,150	9,480	9,480	9,610	9,140	65,255
November 28, 2025	9,130	9,150	9,150	9,150	9,030	11,599
November 27, 2025	9,070	9,080	9,080	9,160	8,990	18,629
November 26, 2025	8,940	9,040	9,040	9,040	8,890	17,351
November 25, 2025	9,020	8,890	8,890	9,070	8,880	39,777
November 24, 2025	9,120	9,000	9,000	9,230	8,980	68,854
November 21, 2025	9,130	9,120	9,120	9,190	9,070	29,500
November 20, 2025	9,280	9,240	9,240	9,280	9,210	12,454
November 19, 2025	9,240	9,190	9,190	9,280	9,120	19,014
November 18, 2025	9,560	9,200	9,200	9,560	9,200	56,961
November 17, 2025	9,730	9,550	9,550	9,730	9,490	24,573
November 14, 2025	9,690	9,630	9,630	9,780	9,610	32,328
November 13, 2025	9,590	9,740	9,740	9,800	9,590	35,238
November 12, 2025	9,360	9,590	9,590	9,590	9,350	22,186
November 11, 2025	9,510	9,380	9,380	9,640	9,370	41,096
November 10, 2025	9,400	9,420	9,420	9,490	9,320	22,691
November 07, 2025	9,440	9,340	9,340	9,460	9,230	24,717
November 06, 2025	9,310	9,380	9,380	9,450	9,250	19,805
November 05, 2025	9,420	9,310	9,310	9,420	9,180	65,673
November 04, 2025	9,500	9,420	9,420	9,530	9,360	33,378
November 03, 2025	9,560	9,430	9,430	9,590	9,410	29,630
October 31, 2025	9,780	9,600	9,600	9,870	9,520	47,816
October 30, 2025	9,870	9,780	9,780	9,930	9,740	43,177
October 29, 2025	10,040	9,890	9,890	10,040	9,870	34,004
October 28, 2025	9,950	9,980	9,980	10,010	9,910	27,214
October 27, 2025	9,950	10,000	10,000	10,050	9,900	33,998
October 24, 2025	10,040	9,990	9,990	10,040	9,850	30,290
October 23, 2025	10,060	9,940	9,940	10,140	9,890	39,815
October 22, 2025	9,790	9,960	9,960	9,970	9,690	42,635
October 21, 2025	9,730	9,690	9,690	9,850	9,660	28,598
October 20, 2025	9,700	9,650	9,650	9,740	9,540	18,117
October 17, 2025	9,620	9,690	9,690	9,770	9,540	44,063
October 16, 2025	9,510	9,620	9,620	9,660	9,500	36,808
October 15, 2025	9,340	9,500	9,500	9,500	9,300	35,978
October 14, 2025	9,440	9,310	9,310	9,460	9,230	49,251
October 13, 2025	9,610	9,380	9,380	9,620	9,320	90,462
October 10, 2025	9,870	9,700	9,700	9,870	9,680	41,366
October 02, 2025	9,890	9,830	9,830	9,890	9,800	22,364
October 01, 2025	9,900	9,870	9,870	9,900	9,820	14,999
September 30, 2025	9,930	9,860	9,860	9,930	9,850	29,418
September 29, 2025	9,970	9,920	9,920	9,990	9,880	33,537
September 26, 2025	10,040	9,920	9,920	10,090	9,870	33,051
September 25, 2025	9,990	10,030	10,030	10,590	9,910	33,667
September 24, 2025	10,090	9,930	9,930	10,090	9,900	58,630
September 23, 2025	10,200	10,060	10,060	10,200	10,040	43,042
September 22, 2025	10,250	10,180	10,180	10,250	10,150	23,505
September 19, 2025	10,370	10,210	10,210	10,370	10,210	22,909
September 18, 2025	10,310	10,290	10,290	10,350	10,230	16,067
September 17, 2025	10,340	10,260	10,260	10,340	10,210	23,553
September 16, 2025	10,380	10,320	10,320	10,410	10,310	31,326
September 15, 2025	10,330	10,340	10,340	10,390	10,300	25,208
September 12, 2025	10,270	10,300	10,300	10,330	10,250	28,392
September 11, 2025	10,300	10,280	10,280	10,300	10,210	14,656
September 10, 2025	10,260	10,260	10,260	10,300	10,190	32,196
September 09, 2025	10,240	10,230	10,230	10,260	10,190	16,678
September 08, 2025	10,240	10,200	10,200	10,300	10,180	7,259

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