Songwon Industrial Co., Ltd.(KR:004430)
â‚©10,410.00-300.00 (-2.80%)
KR:004430
Songwon Industrial Co., Ltd. historical prices
â‚©10,410.00
At close:-300.00 (-2.80%)
Want to see KR:004430 full AI Analyst Report?
Songwon Industrial Co., Ltd. (004430) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 10,760.00 | 10,760.00 | 10,340.00 | 10,410.00 | 10,410.00 | -2.80% | 88,779 | 0.79 |
| Nov 11, 2026 | 10,540.00 | 10,770.00 | 10,500.00 | 10,710.00 | 10,710.00 | +0.28% | 64,069 | 0.56 |
| Nov 10, 2026 | 10,230.00 | 10,740.00 | 10,220.00 | 10,680.00 | 10,680.00 | +5.64% | 60,448 | 0.51 |
| Nov 09, 2026 | 10,020.00 | 10,350.00 | 10,000.00 | 10,200.00 | 10,200.00 | +0.89% | 56,807 | 0.48 |
| Nov 06, 2026 | 10,180.00 | 10,190.00 | 9,780.00 | 10,110.00 | 10,110.00 | -3.35% | 183,944 | 1.57 |
| Nov 05, 2026 | 10,410.00 | 10,650.00 | 10,270.00 | 10,460.00 | 10,460.00 | -0.38% | 155,019 | 1.31 |
| Nov 04, 2026 | 10,600.00 | 10,600.00 | 10,120.00 | 10,500.00 | 10,500.00 | 0.00% | 103,457 | 0.84 |
| Nov 03, 2026 | 10,580.00 | 10,780.00 | 10,240.00 | 10,500.00 | 10,500.00 | -1.04% | 159,499 | 1.30 |
| Nov 02, 2026 | 10,560.00 | 10,770.00 | 10,410.00 | 10,610.00 | 10,610.00 | +0.57% | 85,742 | 0.69 |
| Oct 30, 2026 | 10,500.00 | 10,700.00 | 10,300.00 | 10,550.00 | 10,550.00 | -0.47% | 133,123 | 1.07 |
| Oct 29, 2026 | 10,370.00 | 11,110.00 | 10,210.00 | 10,600.00 | 10,600.00 | +2.32% | 623,513 | 5.33 |
| Oct 28, 2026 | 10,370.00 | 10,580.00 | 10,290.00 | 10,360.00 | 10,360.00 | +0.10% | 116,851 | 0.96 |
| Oct 27, 2026 | 10,190.00 | 10,440.00 | 10,180.00 | 10,350.00 | 10,350.00 | +1.67% | 39,788 | 0.31 |
| Oct 26, 2026 | 10,250.00 | 10,330.00 | 10,050.00 | 10,180.00 | 10,180.00 | 0.00% | 88,864 | 0.64 |
| Oct 23, 2026 | 10,480.00 | 10,480.00 | 10,170.00 | 10,180.00 | 10,180.00 | -2.86% | 84,517 | 0.60 |
| Oct 22, 2026 | 10,610.00 | 10,710.00 | 10,480.00 | 10,480.00 | 10,480.00 | -1.87% | 41,681 | 0.30 |
| Oct 21, 2026 | 10,950.00 | 10,980.00 | 10,580.00 | 10,680.00 | 10,680.00 | -0.93% | 63,705 | 0.44 |
| Oct 20, 2026 | 11,160.00 | 11,250.00 | 10,750.00 | 10,780.00 | 10,780.00 | -3.14% | 78,964 | 0.54 |
| Oct 19, 2026 | 11,010.00 | 11,170.00 | 10,760.00 | 11,130.00 | 11,130.00 | -0.89% | 134,525 | 0.91 |
| Oct 16, 2026 | 11,190.00 | 11,340.00 | 11,000.00 | 11,230.00 | 11,230.00 | +1.45% | 56,352 | 0.38 |
| Oct 15, 2026 | 11,300.00 | 11,590.00 | 10,930.00 | 11,070.00 | 11,070.00 | -3.99% | 102,210 | 0.68 |
| Oct 14, 2026 | 11,440.00 | 11,740.00 | 11,430.00 | 11,530.00 | 11,530.00 | +0.70% | 65,227 | 0.44 |
| Oct 13, 2026 | 11,560.00 | 11,560.00 | 11,140.00 | 11,450.00 | 11,450.00 | -1.04% | 93,738 | 0.63 |
| Oct 12, 2026 | 11,600.00 | 11,800.00 | 11,250.00 | 11,570.00 | 11,570.00 | -0.17% | 161,230 | 1.09 |
| Oct 09, 2026 | 11,590.00 | 11,770.00 | 11,560.00 | 11,590.00 | 11,590.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 11,770.00 | 11,770.00 | 11,560.00 | 11,590.00 | 11,590.00 | -1.45% | 53,204 | 0.35 |
| Oct 07, 2026 | 11,550.00 | 11,870.00 | 11,390.00 | 11,760.00 | 11,760.00 | +1.91% | 126,340 | 0.82 |
| Oct 06, 2026 | 11,570.00 | 11,600.00 | 11,320.00 | 11,540.00 | 11,540.00 | -0.26% | 85,524 | 0.55 |
| Oct 05, 2026 | 11,570.00 | 11,580.00 | 11,150.00 | 11,570.00 | 11,570.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 11,210.00 | 11,580.00 | 11,150.00 | 11,570.00 | 11,570.00 | +3.77% | 92,654 | 0.57 |
| Oct 01, 2026 | 11,260.00 | 11,320.00 | 10,990.00 | 11,150.00 | 11,150.00 | -0.36% | 81,478 | 0.50 |
| Sep 30, 2026 | 11,280.00 | 11,360.00 | 11,130.00 | 11,190.00 | 11,190.00 | -0.53% | 44,445 | 0.27 |
| Sep 29, 2026 | 11,500.00 | 11,500.00 | 11,170.00 | 11,250.00 | 11,250.00 | -2.26% | 84,555 | 0.50 |
| Sep 28, 2026 | 11,280.00 | 11,570.00 | 11,260.00 | 11,510.00 | 11,510.00 | +2.04% | 64,306 | 0.37 |
| Sep 25, 2026 | 11,280.00 | 11,450.00 | 11,240.00 | 11,280.00 | 11,280.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 11,280.00 | 11,450.00 | 11,240.00 | 11,280.00 | 11,280.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 11,310.00 | 11,450.00 | 11,240.00 | 11,280.00 | 11,280.00 | -0.27% | 55,233 | 0.31 |
| Sep 22, 2026 | 11,410.00 | 11,490.00 | 11,300.00 | 11,310.00 | 11,310.00 | -0.70% | 72,749 | 0.41 |
| Sep 21, 2026 | 11,600.00 | 11,710.00 | 11,240.00 | 11,390.00 | 11,390.00 | -1.81% | 121,598 | 0.69 |
| Sep 18, 2026 | 11,780.00 | 11,810.00 | 11,450.00 | 11,600.00 | 11,600.00 | +0.09% | 85,670 | 0.48 |
| Sep 17, 2026 | 11,690.00 | 11,790.00 | 11,590.00 | 11,590.00 | 11,590.00 | -0.09% | 49,942 | 0.28 |
| Sep 16, 2026 | 11,850.00 | 11,880.00 | 11,570.00 | 11,600.00 | 11,600.00 | -1.02% | 60,561 | 0.34 |
| Sep 15, 2026 | 11,690.00 | 11,810.00 | 11,650.00 | 11,720.00 | 11,720.00 | -0.42% | 30,634 | 0.17 |
| Sep 14, 2026 | 11,710.00 | 11,790.00 | 11,520.00 | 11,770.00 | 11,770.00 | +0.51% | 63,832 | 0.36 |
| Sep 11, 2026 | 11,940.00 | 11,990.00 | 11,690.00 | 11,710.00 | 11,710.00 | -1.93% | 69,492 | 0.39 |
| Sep 10, 2026 | 11,870.00 | 12,400.00 | 11,810.00 | 11,940.00 | 11,940.00 | +0.08% | 215,865 | 1.21 |
| Sep 09, 2026 | 11,600.00 | 11,990.00 | 11,530.00 | 11,930.00 | 11,930.00 | +2.84% | 140,347 | 0.79 |
| Sep 08, 2026 | 11,830.00 | 11,920.00 | 11,510.00 | 11,600.00 | 11,600.00 | -1.94% | 167,161 | 0.94 |
| Sep 07, 2026 | 12,000.00 | 12,020.00 | 11,710.00 | 11,830.00 | 11,830.00 | -0.67% | 130,506 | 0.73 |
| Sep 04, 2026 | 11,960.00 | 12,490.00 | 11,790.00 | 11,910.00 | 11,910.00 | -0.25% | 321,418 | 1.84 |
