Songwon Industrial Co., Ltd. 004430
KRX · South Korea · Process Industries
KRW 11,150.00-40.00 (-0.36%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 11,150.00 | -0.36% | KRW 11,260.00 | KRW 11,320.00 | KRW 10,990.00 | 81.48K |
| 2026-09-30 | KRW 11,190.00 | -0.53% | KRW 11,280.00 | KRW 11,360.00 | KRW 11,130.00 | 44.45K |
| 2026-09-29 | KRW 11,250.00 | -2.26% | KRW 11,500.00 | KRW 11,500.00 | KRW 11,170.00 | 84.56K |
| 2026-09-28 | KRW 11,510.00 | +2.04% | KRW 11,280.00 | KRW 11,570.00 |
| KRW 11,260.00 |
| 64.31K |
| 2026-09-23 | KRW 11,280.00 | -0.27% | KRW 11,310.00 | KRW 11,450.00 | KRW 11,240.00 | 55.23K |
| 2026-09-22 | KRW 11,310.00 | -0.70% | KRW 11,410.00 | KRW 11,490.00 | KRW 11,300.00 | 72.75K |
| 2026-09-21 | KRW 11,390.00 | -1.81% | KRW 11,600.00 | KRW 11,710.00 | KRW 11,240.00 | 121.60K |
| 2026-09-18 | KRW 11,600.00 | +0.09% | KRW 11,780.00 | KRW 11,810.00 | KRW 11,450.00 | 85.67K |
| 2026-09-17 | KRW 11,590.00 | -0.09% | KRW 11,690.00 | KRW 11,790.00 | KRW 11,590.00 | 49.94K |
| 2026-09-16 | KRW 11,600.00 | -1.02% | KRW 11,850.00 | KRW 11,880.00 | KRW 11,570.00 | 60.56K |
| 2026-09-15 | KRW 11,720.00 | -0.42% | KRW 11,690.00 | KRW 11,810.00 | KRW 11,650.00 | 31.89K |
| 2026-09-14 | KRW 11,770.00 | +0.51% | KRW 11,710.00 | KRW 11,790.00 | KRW 11,520.00 | 63.83K |
| 2026-09-11 | KRW 11,710.00 | -1.93% | KRW 11,940.00 | KRW 11,990.00 | KRW 11,690.00 | 69.49K |
| 2026-09-10 | KRW 11,940.00 | +0.08% | KRW 11,870.00 | KRW 12,400.00 | KRW 11,810.00 | 215.87K |
| 2026-09-09 | KRW 11,930.00 | +2.84% | KRW 11,600.00 | KRW 11,990.00 | KRW 11,530.00 | 140.35K |
| 2026-09-08 | KRW 11,600.00 | -1.94% | KRW 11,830.00 | KRW 11,920.00 | KRW 11,510.00 | 167.16K |
| 2026-09-07 | KRW 11,830.00 | -0.67% | KRW 12,000.00 | KRW 12,020.00 | KRW 11,710.00 | 130.51K |
| 2026-09-04 | KRW 11,910.00 | -0.25% | KRW 11,960.00 | KRW 12,490.00 | KRW 11,790.00 | 321.42K |
| 2026-09-03 | KRW 11,940.00 | +5.38% | KRW 11,340.00 | KRW 12,430.00 | KRW 11,260.00 | 511.30K |
| 2026-09-02 | KRW 11,330.00 | -2.75% | KRW 11,630.00 | KRW 11,630.00 | KRW 11,250.00 | 101.15K |
| 2026-09-01 | KRW 11,650.00 | +1.66% | KRW 11,360.00 | KRW 12,010.00 | KRW 11,360.00 | 157.72K |
| 2026-08-31 | KRW 11,460.00 | -0.95% | KRW 11,590.00 | KRW 11,590.00 | KRW 11,200.00 | 146.16K |
| 2026-08-28 | KRW 11,570.00 | +1.14% | KRW 11,440.00 | KRW 11,580.00 | KRW 11,190.00 | 337.73K |
| 2026-08-27 | KRW 11,440.00 | -1.12% | KRW 11,590.00 | KRW 11,640.00 | KRW 11,390.00 | 41.32K |
| 2026-08-26 | KRW 11,570.00 | +0.43% | KRW 11,600.00 | KRW 11,600.00 | KRW 11,180.00 | 88.40K |
| 2026-08-25 | KRW 11,520.00 | +2.40% | KRW 11,270.00 | KRW 11,540.00 | KRW 11,080.00 | 58.46K |
| 2026-08-24 | KRW 11,250.00 | +2.55% | KRW 11,060.00 | KRW 11,290.00 | KRW 11,000.00 | 54.82K |
| 2026-08-21 | KRW 10,970.00 | -1.26% | KRW 11,030.00 | KRW 11,030.00 | KRW 10,750.00 | 84.97K |
| 2026-08-20 | KRW 11,110.00 | -0.09% | KRW 11,260.00 | KRW 11,400.00 | KRW 11,050.00 | 124.34K |
| 2026-08-19 | KRW 11,120.00 | -5.76% | KRW 11,710.00 | KRW 11,800.00 | KRW 11,090.00 | 203.84K |
| 2026-08-18 | KRW 11,800.00 | -0.17% | KRW 11,900.00 | KRW 12,250.00 | KRW 11,660.00 | 222.26K |
| 2026-08-14 | KRW 11,820.00 | +1.03% | KRW 11,770.00 | KRW 11,990.00 | KRW 11,640.00 | 142.33K |
| 2026-08-13 | KRW 11,700.00 | -3.70% | KRW 12,320.00 | KRW 12,320.00 | KRW 11,650.00 | 273.61K |
| 2026-08-12 | KRW 12,150.00 | -0.90% | KRW 12,260.00 | KRW 12,330.00 | KRW 12,020.00 | 90.49K |
| 2026-08-11 | KRW 12,260.00 | -2.62% | KRW 12,580.00 | KRW 12,890.00 | KRW 12,170.00 | 128.74K |
| 2026-08-10 | KRW 12,590.00 | +4.92% | KRW 12,060.00 | KRW 12,780.00 | KRW 12,030.00 | 222.01K |
| 2026-08-07 | KRW 12,000.00 | +4.80% | KRW 11,450.00 | KRW 12,200.00 | KRW 11,440.00 | 408.90K |
| 2026-08-06 | KRW 11,450.00 | -0.95% | KRW 11,600.00 | KRW 11,660.00 | KRW 11,150.00 | 142.57K |
| 2026-08-05 | KRW 11,560.00 | +0.52% | KRW 11,650.00 | KRW 12,000.00 | KRW 11,500.00 | 154.32K |
| 2026-08-04 | KRW 11,500.00 | +2.68% | KRW 11,220.00 | KRW 11,670.00 | KRW 11,220.00 | 157.73K |
| 2026-08-03 | KRW 11,200.00 | -6.98% | KRW 11,950.00 | KRW 12,380.00 | KRW 11,160.00 | 176.96K |
| 2026-07-31 | KRW 12,040.00 | +4.88% | KRW 11,750.00 | KRW 12,190.00 | KRW 11,050.00 | 380.25K |
| 2026-07-30 | KRW 11,480.00 | +0.88% | KRW 11,200.00 | KRW 12,250.00 | KRW 11,000.00 | 391.67K |
| 2026-07-29 | KRW 11,380.00 | -7.33% | KRW 12,200.00 | KRW 12,650.00 | KRW 10,100.00 | 816.54K |
| 2026-07-28 | KRW 12,280.00 | -3.53% | KRW 12,710.00 | KRW 12,900.00 | KRW 11,770.00 | 205.20K |
| 2026-07-27 | KRW 12,730.00 | +0.24% | KRW 12,900.00 | KRW 12,990.00 | KRW 12,580.00 | 82.87K |
| 2026-07-24 | KRW 12,700.00 | -2.31% | KRW 13,000.00 | KRW 13,390.00 | KRW 12,680.00 | 258.69K |
| 2026-07-23 | KRW 13,000.00 | +5.09% | KRW 12,380.00 | KRW 13,180.00 | KRW 12,370.00 | 286.26K |
| 2026-07-22 | KRW 12,370.00 | +2.40% | KRW 12,120.00 | KRW 12,860.00 | KRW 12,120.00 | 206.53K |
| 2026-07-21 | KRW 12,080.00 | +1.68% | KRW 11,780.00 | KRW 12,100.00 | KRW 11,780.00 | 83.42K |
| 2026-07-20 | KRW 11,880.00 | +0.68% | KRW 11,780.00 | KRW 12,260.00 | KRW 11,450.00 | 123.49K |
| 2026-07-16 | KRW 11,800.00 | -0.59% | KRW 11,930.00 | KRW 12,510.00 | KRW 11,700.00 | 158.01K |
| 2026-07-15 | KRW 11,870.00 | +0.17% | KRW 12,040.00 | KRW 12,240.00 | KRW 11,640.00 | 91.14K |
| 2026-07-14 | KRW 11,850.00 | -2.31% | KRW 12,090.00 | KRW 12,200.00 | KRW 11,700.00 | 210.52K |
| 2026-07-13 | KRW 12,130.00 | -2.88% | KRW 12,500.00 | KRW 12,800.00 | KRW 11,800.00 | 172.66K |
| 2026-07-10 | KRW 12,490.00 | +2.21% | KRW 12,040.00 | KRW 12,610.00 | KRW 12,040.00 | 170.46K |
| 2026-07-09 | KRW 12,220.00 | -0.08% | KRW 12,230.00 | KRW 12,420.00 | KRW 11,620.00 | 185.25K |
| 2026-07-08 | KRW 12,230.00 | +0.74% | KRW 12,210.00 | KRW 12,610.00 | KRW 11,820.00 | 243.73K |
| 2026-07-07 | KRW 12,140.00 | +2.88% | KRW 11,730.00 | KRW 12,540.00 | KRW 11,730.00 | 232.59K |
| 2026-07-06 | KRW 11,800.00 | -0.92% | KRW 11,910.00 | KRW 12,140.00 | KRW 11,450.00 | 162.00K |
| 2026-07-03 | KRW 11,910.00 | +4.84% | KRW 11,310.00 | KRW 12,170.00 | KRW 11,310.00 | 293.07K |
| 2026-07-02 | KRW 11,360.00 | -1.82% | KRW 11,540.00 | KRW 11,770.00 | KRW 11,210.00 | 194.91K |
| 2026-07-01 | KRW 11,570.00 | +15.01% | KRW 10,070.00 | KRW 11,590.00 | KRW 10,070.00 | 329.30K |
| 2026-06-30 | KRW 10,060.00 | -0.59% | KRW 10,150.00 | KRW 10,200.00 | KRW 9,950.00 | 61.87K |
| 2026-06-29 | KRW 10,120.00 | +7.32% | KRW 9,430.00 | KRW 10,120.00 | KRW 9,430.00 | 83.23K |
| 2026-06-26 | KRW 9,430.00 | -2.98% | KRW 9,720.00 | KRW 9,930.00 | KRW 9,250.00 | 133.33K |
| 2026-06-25 | KRW 9,720.00 | -1.32% | KRW 9,850.00 | KRW 10,070.00 | KRW 9,630.00 | 63.53K |
| 2026-06-24 | KRW 9,850.00 | -1.70% | KRW 10,000.00 | KRW 10,170.00 | KRW 9,810.00 | 101.99K |
| 2026-06-23 | KRW 10,020.00 | -4.84% | KRW 10,450.00 | KRW 10,460.00 | KRW 10,000.00 | 129.34K |
| 2026-06-22 | KRW 10,530.00 | +4.05% | KRW 10,120.00 | KRW 10,560.00 | KRW 10,050.00 | 119.72K |
| 2026-06-19 | KRW 10,120.00 | -0.49% | KRW 10,170.00 | KRW 10,250.00 | KRW 9,990.00 | 129.40K |
| 2026-06-18 | KRW 10,170.00 | -2.96% | KRW 10,470.00 | KRW 10,470.00 | KRW 10,160.00 | 67.01K |
| 2026-06-17 | KRW 10,480.00 | -0.19% | KRW 10,530.00 | KRW 10,700.00 | KRW 10,420.00 | 58.77K |
| 2026-06-16 | KRW 10,500.00 | -0.76% | KRW 10,710.00 | KRW 10,720.00 | KRW 10,000.00 | 75.01K |
| 2026-06-15 | KRW 10,580.00 | +0.76% | KRW 10,620.00 | KRW 11,030.00 | KRW 10,520.00 | 145.49K |
| 2026-06-12 | KRW 10,500.00 | +1.94% | KRW 10,500.00 | KRW 10,780.00 | KRW 10,390.00 | 106.24K |
| 2026-06-11 | KRW 10,300.00 | +1.38% | KRW 10,010.00 | KRW 10,430.00 | KRW 9,880.00 | 165.47K |
| 2026-06-10 | KRW 10,160.00 | +0.59% | KRW 9,960.00 | KRW 10,350.00 | KRW 9,900.00 | 1 |
| 2026-06-09 | KRW 10,100.00 | +5.98% | KRW 9,550.00 | KRW 10,300.00 | KRW 9,550.00 | 138.29K |
| 2026-06-08 | KRW 9,530.00 | -4.89% | KRW 9,800.00 | KRW 10,000.00 | KRW 9,480.00 | 172.02K |
| 2026-06-05 | KRW 10,020.00 | -0.60% | KRW 10,200.00 | KRW 10,200.00 | KRW 9,890.00 | 118.53K |
| 2026-06-04 | KRW 10,080.00 | -1.95% | KRW 10,150.00 | KRW 10,380.00 | KRW 10,020.00 | 131.13K |
| 2026-06-02 | KRW 10,280.00 | +0.69% | KRW 10,210.00 | KRW 10,330.00 | KRW 10,010.00 | 161.34K |
| 2026-06-01 | KRW 10,210.00 | -2.76% | KRW 10,500.00 | KRW 10,590.00 | KRW 10,050.00 | 200.15K |
| 2026-05-29 | KRW 10,500.00 | -4.46% | KRW 10,910.00 | KRW 10,990.00 | KRW 10,300.00 | 218.47K |
| 2026-05-28 | KRW 10,990.00 | -1.79% | KRW 11,190.00 | KRW 11,270.00 | KRW 10,610.00 | 232.24K |
| 2026-05-27 | KRW 11,190.00 | -4.03% | KRW 11,660.00 | KRW 11,700.00 | KRW 11,080.00 | 186.18K |
| 2026-05-26 | KRW 11,660.00 | -2.67% | KRW 12,130.00 | KRW 12,220.00 | KRW 11,650.00 | 203.71K |
| 2026-05-22 | KRW 11,980.00 | +3.01% | KRW 11,850.00 | KRW 12,040.00 | KRW 11,740.00 | 153.71K |
| 2026-05-21 | KRW 11,630.00 | +1.13% | KRW 11,650.00 | KRW 12,000.00 | KRW 11,570.00 | 181.46K |