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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	8,930	8,830	8,830	8,930	8,680	58,753
January 20, 2026	8,750	8,950	8,950	8,990	8,610	110,015
January 19, 2026	8,880	8,750	8,750	8,880	8,520	169,490
January 16, 2026	8,720	8,800	8,800	9,010	8,720	101,576
January 15, 2026	8,730	8,720	8,720	8,780	8,670	31,257
January 14, 2026	8,720	8,730	8,730	8,780	8,660	38,950
January 13, 2026	8,760	8,750	8,750	8,800	8,660	42,943
January 12, 2026	8,640	8,760	8,760	8,790	8,600	46,083
January 09, 2026	8,670	8,640	8,640	8,730	8,580	57,274
January 08, 2026	8,860	8,670	8,670	8,860	8,650	98,969
January 07, 2026	8,990	8,860	8,860	9,010	8,810	77,985
January 06, 2026	9,020	8,970	8,970	9,080	8,930	115,811
January 05, 2026	9,010	9,020	9,020	9,130	8,980	33,253
January 02, 2026	9,050	9,010	9,010	9,070	8,960	47,274
December 30, 2025	8,980	9,050	9,050	9,050	8,980	24,562
December 29, 2025	9,040	9,000	9,000	9,070	8,990	26,280
December 26, 2025	9,120	9,020	9,020	9,140	8,980	37,888
December 24, 2025	9,090	9,090	9,090	9,130	9,070	25,512
December 23, 2025	9,230	9,100	9,100	9,230	9,070	16,433
December 22, 2025	9,080	9,190	9,190	9,200	9,080	21,754
December 19, 2025	9,120	9,180	9,180	9,190	9,070	24,313
December 18, 2025	9,200	9,090	9,090	9,200	9,060	18,730
December 17, 2025	9,100	9,210	9,210	9,210	9,050	21,330
December 16, 2025	9,070	9,100	9,100	9,120	9,020	23,883
December 15, 2025	9,090	9,070	9,070	9,150	9,050	35,655
December 12, 2025	9,110	9,130	9,130	9,140	9,070	23,102
December 11, 2025	9,180	9,070	9,070	9,180	9,050	19,540
December 10, 2025	9,130	9,100	9,100	9,150	9,090	7,802
December 09, 2025	9,110	9,130	9,130	9,190	9,110	11,392
December 08, 2025	9,270	9,120	9,120	9,300	9,100	31,581
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

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