Songwon Industrial historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	19,150.00	19,200.00	18,800.00	19,000.00	17,027.88	226,825
2021-11-24	18,950.00	19,200.00	18,600.00	19,100.00	17,117.50	412,575
2021-11-23	18,200.00	19,300.00	18,150.00	18,800.00	16,848.64	1,120,225
2021-11-22	17,500.00	18,200.00	17,500.00	18,000.00	16,131.67	511,720
2021-11-19	16,750.00	17,550.00	16,700.00	17,400.00	15,593.95	324,861
2021-11-18	17,400.00	17,400.00	16,450.00	16,700.00	14,966.61	556,477
2021-11-17	17,750.00	17,800.00	17,300.00	17,400.00	15,593.95	106,368
2021-11-16	17,700.00	17,900.00	17,500.00	17,700.00	15,862.81	103,243
2021-11-15	17,600.00	17,950.00	17,400.00	17,700.00	15,862.81	150,256
2021-11-12	17,150.00	17,600.00	17,050.00	17,500.00	15,683.57	89,405
2021-11-11	17,100.00	17,300.00	16,950.00	17,100.00	15,325.09	155,474
2021-11-10	17,600.00	17,600.00	17,150.00	17,350.00	15,549.14	134,899
2021-11-09	17,900.00	17,950.00	17,600.00	17,650.00	15,818.00	103,935
2021-11-08	17,500.00	17,850.00	17,300.00	17,800.00	15,952.43	149,244
2021-11-05	17,700.00	17,700.00	17,300.00	17,400.00	15,593.95	112,845
2021-11-04	17,650.00	17,850.00	17,450.00	17,550.00	15,728.38	131,643
2021-11-03	17,800.00	17,850.00	17,400.00	17,450.00	15,638.76	123,239
2021-11-02	17,700.00	17,850.00	17,600.00	17,600.00	15,773.19	142,262
2021-11-01	18,400.00	18,450.00	17,300.00	17,450.00	15,638.76	320,051
2021-10-29	18,350.00	18,850.00	17,550.00	17,900.00	16,042.05	625,113
2021-10-28	17,900.00	18,400.00	17,800.00	18,250.00	16,355.73	199,037
2021-10-27	18,200.00	18,250.00	17,700.00	17,850.00	15,997.24	111,170
2021-10-26	17,550.00	18,250.00	17,550.00	18,200.00	16,310.92	203,007

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.