Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KSE - Delayed Quote KRW

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

Compare
11,330.00
+110.00
+(0.98%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202511,220.0011,360.0011,210.0011,330.0011,330.009,784
Apr 16, 202511,410.0011,420.0011,220.0011,220.0011,220.0013,249
Apr 15, 202511,400.0011,470.0011,270.0011,370.0011,370.0010,661
Apr 14, 202511,400.0011,490.0011,140.0011,240.0011,240.0020,137
Apr 11, 202511,200.0011,500.0010,940.0011,360.0011,360.0026,069
Apr 10, 202510,850.0011,370.0010,810.0011,240.0011,240.0030,077
Apr 9, 202510,710.0010,790.0010,400.0010,520.0010,520.0029,128
Apr 8, 202510,970.0011,090.0010,640.0010,700.0010,700.0023,064
Apr 7, 202511,400.0011,400.0010,750.0010,760.0010,760.0049,687
Apr 4, 202511,540.0011,630.0011,250.0011,500.0011,500.0052,779
Apr 3, 202511,900.0011,900.0011,490.0011,560.0011,560.0045,625
Apr 2, 202511,870.0012,040.0011,790.0011,920.0011,920.0027,593
Apr 1, 202511,860.0012,050.0011,620.0011,940.0011,940.0030,691
Mar 31, 202512,100.0012,100.0011,810.0011,840.0011,840.0034,235
Mar 28, 2025 300.00 Dividend
Mar 28, 202512,450.0012,700.0012,030.0012,320.0012,320.0051,537
Mar 27, 202512,620.0012,920.0012,510.0012,550.0012,250.0037,363
Mar 26, 202512,730.0012,860.0012,600.0012,710.0012,406.1745,976
Mar 25, 202513,000.0013,250.0012,690.0012,700.0012,396.4156,844
Mar 24, 202513,010.0013,300.0012,960.0013,070.0012,757.5768,374
Mar 21, 202512,880.0013,200.0012,710.0013,070.0012,757.5798,849
Mar 20, 202512,360.0013,310.0012,350.0012,870.0012,562.35341,709
Mar 19, 202511,910.0012,360.0011,880.0012,360.0012,064.5444,377
Mar 18, 202512,100.0012,120.0011,960.0012,000.0011,713.1521,998
Mar 17, 202512,030.0012,360.0011,930.0012,010.0011,722.9144,927
Mar 14, 202511,900.0012,040.0011,830.0012,000.0011,713.1519,377
Mar 13, 202512,100.0012,170.0011,880.0011,880.0011,596.0233,821
Mar 12, 202512,130.0012,220.0011,900.0012,100.0011,810.7627,917
Mar 11, 202512,000.0012,070.0011,850.0011,960.0011,674.1017,279
Mar 10, 202512,320.0012,320.0012,020.0012,160.0011,869.3222,654
Mar 7, 202512,010.0012,310.0011,850.0012,300.0012,005.9837,089
Mar 6, 202512,090.0012,370.0012,000.0012,010.0011,722.9128,131
Mar 5, 202511,490.0012,260.0011,320.0012,080.0011,791.24112,171
Mar 4, 202511,770.0011,990.0011,380.0011,410.0011,137.2542,866
Feb 28, 202512,240.0012,240.0011,800.0011,830.0011,547.2154,540
Feb 27, 202512,370.0012,370.0012,190.0012,250.0011,957.1721,149
Feb 26, 202512,290.0012,370.0012,200.0012,270.0011,976.6930,344
Feb 25, 202512,440.0012,510.0012,200.0012,270.0011,976.6930,455
Feb 24, 202512,510.0012,590.0012,350.0012,540.0012,240.2428,244
Feb 21, 202512,560.0012,650.0012,370.0012,630.0012,328.0924,437
Feb 20, 202512,600.0012,840.0012,510.0012,560.0012,259.7639,529
Feb 19, 202512,670.0012,720.0012,490.0012,520.0012,220.7259,279
Feb 18, 202512,620.0012,670.0012,410.0012,640.0012,337.8563,690
Feb 17, 202512,370.0012,750.0012,210.0012,450.0012,152.3960,690
Feb 14, 202512,300.0012,430.0012,070.0012,280.0011,986.4542,084
Feb 13, 202511,670.0012,420.0011,640.0012,290.0011,996.21119,671
Feb 12, 202511,510.0011,690.0011,460.0011,670.0011,391.0426,571
Feb 11, 202511,610.0011,720.0011,520.0011,530.0011,254.3822,905
Feb 10, 202511,630.0011,740.0011,460.0011,660.0011,381.2722,040
Feb 7, 202511,670.0011,830.0011,620.0011,660.0011,381.2721,481
Feb 6, 202511,800.0011,800.0011,600.0011,770.0011,488.6525,255
Feb 5, 202511,550.0011,940.0011,550.0011,730.0011,449.6053,683
Feb 4, 202511,600.0011,740.0011,410.0011,600.0011,322.7168,181
Feb 3, 202512,210.0012,280.0011,270.0011,440.0011,166.53203,927
Jan 31, 202512,500.0012,500.0011,940.0012,400.0012,103.5998,170
Jan 24, 202512,570.0012,660.0012,220.0012,510.0012,210.9664,476
Jan 23, 202512,460.0012,680.0012,330.0012,470.0012,171.9147,621
Jan 22, 202512,510.0012,590.0012,330.0012,480.0012,181.6737,182
Jan 21, 202512,430.0012,760.0012,310.0012,510.0012,210.9662,062
Jan 20, 202511,950.0012,600.0011,950.0012,460.0012,162.15117,235
Jan 17, 202511,950.0012,040.0011,900.0011,990.0011,703.3910,600
Jan 16, 202511,960.0012,070.0011,860.0011,990.0011,703.3917,923
Jan 15, 202511,920.0012,120.0011,900.0011,960.0011,674.1021,602
Jan 14, 202511,990.0012,010.0011,820.0011,970.0011,683.8619,768
Jan 13, 202512,310.0012,310.0011,880.0011,960.0011,674.1059,644
Jan 10, 202512,040.0012,370.0011,790.0012,310.0012,015.7486,696
Jan 9, 202512,170.0012,400.0011,790.0011,950.0011,664.34119,635
Jan 8, 202511,250.0012,220.0011,240.0012,170.0011,879.08177,365
Jan 7, 202511,360.0011,460.0011,220.0011,280.0011,010.3627,307
Jan 6, 202511,000.0011,400.0011,000.0011,360.0011,088.4542,342
Jan 3, 202510,900.0011,130.0010,790.0011,000.0010,737.0542,635
Jan 2, 202511,200.0011,200.0010,790.0010,810.0010,551.5955,717
Dec 30, 202411,150.0011,280.0011,000.0011,190.0010,922.5135,921
Dec 27, 202411,300.0011,490.0011,070.0011,200.0010,932.2753,070
Dec 26, 202411,280.0011,770.0011,180.0011,300.0011,029.88106,483
Dec 24, 202411,210.0011,310.0011,150.0011,160.0010,893.2327,705
Dec 23, 202410,830.0011,210.0010,790.0011,210.0010,942.0349,208
Dec 20, 202411,100.0011,110.0010,730.0010,820.0010,561.3538,392
Dec 19, 202410,980.0011,200.0010,800.0011,100.0010,834.6634,961
Dec 18, 202411,050.0011,290.0011,000.0011,240.0010,971.3131,614
Dec 17, 202411,160.0011,160.0010,950.0011,050.0010,785.8624,303
Dec 16, 202411,380.0011,380.0011,130.0011,160.0010,893.2321,053
Dec 13, 202411,000.0011,380.0011,000.0011,260.0010,990.8436,178
Dec 12, 202410,860.0011,160.0010,860.0011,150.0010,883.4781,352
Dec 11, 202410,730.0010,880.0010,620.0010,860.0010,600.4050,348
Dec 10, 20249,980.0010,780.009,980.0010,730.0010,473.51100,589
Dec 9, 202410,330.0010,330.009,930.0010,020.009,780.48116,971
Dec 6, 202410,300.0010,510.0010,080.0010,360.0010,112.3595,743
Dec 5, 202410,290.0010,410.0010,180.0010,270.0010,024.5037,949
Dec 4, 202410,310.0010,420.0010,120.0010,290.0010,044.0290,088
Dec 3, 202410,340.0010,520.0010,340.0010,500.0010,249.0045,264
Dec 2, 202410,500.0010,550.0010,360.0010,430.0010,180.6826,716
Nov 29, 202410,600.0010,740.0010,390.0010,470.0010,219.7246,468
Nov 28, 202410,610.0010,720.0010,580.0010,590.0010,336.8527,736
Nov 27, 202411,050.0011,080.0010,550.0010,580.0010,327.0988,143
Nov 26, 202410,930.0011,120.0010,820.0011,050.0010,785.8646,860
Nov 25, 202410,990.0010,990.0010,810.0010,930.0010,668.7258,343
Nov 22, 202410,850.0010,970.0010,800.0010,900.0010,639.4460,351
Nov 21, 202410,640.0010,950.0010,530.0010,720.0010,463.7563,684
Nov 20, 202410,800.0011,100.0010,640.0010,640.0010,385.66123,520
Nov 19, 202410,450.0010,840.0010,380.0010,780.0010,522.311,304,748
Nov 18, 202410,400.0010,590.0010,280.0010,450.0010,200.20246,719
Nov 15, 202410,740.0010,770.0010,340.0010,440.0010,190.44263,334
Nov 14, 202411,150.0011,150.0010,560.0010,740.0010,483.27152,601
Nov 13, 202411,500.0011,800.0010,960.0011,150.0010,883.47176,144
Nov 12, 202412,390.0012,390.0011,630.0011,650.0011,371.51146,836
Nov 11, 202413,140.0013,260.0011,950.0012,380.0012,084.06260,443
Nov 8, 202413,770.0013,770.0013,120.0013,300.0012,982.0784,739
Nov 7, 202413,510.0013,790.0013,150.0013,650.0013,323.7197,296
Nov 6, 202412,980.0013,740.0012,810.0013,580.0013,255.38181,096
Nov 5, 202412,690.0012,980.0012,620.0012,920.0012,611.1630,404
Nov 4, 202413,180.0013,180.0012,670.0012,760.0012,454.9884,318
Nov 1, 202413,640.0013,640.0012,980.0013,180.0012,864.9456,782
Oct 31, 202413,550.0013,800.0013,350.0013,650.0013,323.7170,432
Oct 30, 202413,680.0013,800.0013,450.0013,540.0013,216.33127,497
Oct 29, 202413,740.0013,740.0013,450.0013,680.0013,352.99122,021
Oct 28, 202413,440.0013,800.0013,270.0013,600.0013,274.90234,105
Oct 25, 202412,260.0013,640.0012,210.0013,440.0013,118.72655,684
Oct 24, 202412,550.0012,550.0012,130.0012,260.0011,966.9348,431
Oct 23, 202412,360.0012,670.0012,120.0012,670.0012,367.1340,762
Oct 22, 202412,490.0012,490.0012,010.0012,360.0012,064.5430,355
Oct 21, 202412,400.0012,680.0012,320.0012,490.0012,191.4335,132
Oct 18, 202412,700.0012,840.0012,050.0012,400.0012,103.59124,319
Oct 17, 202412,610.0012,930.0012,610.0012,790.0012,484.2627,747
Oct 16, 202412,800.0012,970.0012,590.0012,600.0012,298.8041,446
Oct 15, 202413,090.0013,190.0012,890.0012,910.0012,601.3924,021
Oct 14, 202412,900.0013,250.0012,720.0013,090.0012,777.0947,820
Oct 11, 202412,900.0013,180.0012,880.0013,020.0012,708.7639,280
Oct 10, 202413,380.0013,380.0012,870.0012,930.0012,620.9251,514
Oct 8, 202412,900.0013,400.0012,790.0013,310.0012,991.83115,269
Oct 7, 202412,530.0013,110.0012,530.0013,020.0012,708.7663,436
Oct 4, 202413,050.0013,060.0012,520.0012,530.0012,230.4881,569
Oct 2, 202413,000.0013,330.0012,820.0013,200.0012,884.46109,079
Sep 30, 202412,990.0013,200.0012,930.0013,200.0012,884.4690,171
Sep 27, 202413,190.0013,330.0012,810.0013,200.0012,884.46201,791
Sep 26, 202412,360.0013,190.0012,250.0013,190.0012,874.70467,646
Sep 25, 202411,550.0012,520.0011,330.0012,360.0012,064.54774,923
Sep 24, 202410,190.0011,430.0010,190.0011,420.0011,147.01247,090
Sep 23, 202410,120.0010,330.0010,080.0010,190.009,946.4130,589
Sep 20, 202410,300.0010,430.0010,000.0010,000.009,760.9694,387
Sep 19, 202410,360.0010,420.0010,160.0010,290.0010,044.0254,151
Sep 13, 202410,530.0010,530.0010,300.0010,360.0010,112.3533,162
Sep 12, 202410,380.0010,560.0010,380.0010,530.0010,278.2933,027
Sep 11, 202410,330.0010,490.0010,290.0010,350.0010,102.5917,575
Sep 10, 202410,480.0010,550.0010,330.0010,330.0010,083.0739,978
Sep 9, 202410,580.0010,620.0010,440.0010,480.0010,229.4836,195
Sep 6, 202410,710.0010,830.0010,600.0010,700.0010,444.2241,226
Sep 5, 202410,880.0011,050.0010,720.0010,840.0010,580.8843,793
Sep 4, 202411,200.0011,390.0010,850.0010,870.0010,610.1668,910
Sep 3, 202411,230.0011,620.0011,150.0011,440.0011,166.5358,824
Sep 2, 202411,110.0011,250.0011,000.0011,220.0010,951.7929,012
Aug 30, 202411,400.0011,510.0011,140.0011,190.0010,922.5154,782
Aug 29, 202411,470.0011,550.0011,240.0011,480.0011,205.5839,621
Aug 28, 202411,580.0011,720.0011,400.0011,470.0011,195.8224,266
Aug 27, 202411,510.0011,860.0011,510.0011,610.0011,332.4742,399
Aug 26, 202411,790.0011,890.0011,610.0011,630.0011,351.9934,026
Aug 23, 202411,640.0011,790.0011,470.0011,790.0011,508.1748,421
Aug 22, 202411,760.0011,830.0011,500.0011,760.0011,478.8851,218
Aug 21, 202411,100.0011,890.0011,100.0011,720.0011,439.84149,992
Aug 20, 202410,850.0011,170.0010,820.0011,130.0010,863.9442,805
Aug 19, 202410,970.0011,050.0010,850.0010,860.0010,600.4017,160
Aug 16, 202411,060.0011,150.0010,950.0010,970.0010,707.7719,778
Aug 14, 202411,090.0011,100.0011,000.0011,020.0010,756.5720,757
Aug 13, 202410,900.0011,050.0010,770.0011,010.0010,746.8130,468
Aug 12, 202410,710.0010,940.0010,710.0010,900.0010,639.4418,929
Aug 9, 202410,700.0010,890.0010,700.0010,760.0010,502.7915,216
Aug 8, 202410,500.0010,670.0010,440.0010,610.0010,356.3721,656
Aug 7, 202410,400.0010,790.0010,400.0010,620.0010,366.1433,771
Aug 6, 202410,100.0010,830.0010,100.0010,400.0010,151.3981,815
Aug 5, 202411,240.0011,240.009,980.0010,100.009,858.57965,621
Aug 2, 202412,110.0012,110.0011,300.0011,300.0011,029.88109,277
Aug 1, 202411,980.0012,130.0011,910.0012,120.0011,830.2835,338
Jul 31, 202411,810.0012,050.0011,730.0011,870.0011,586.2546,708
Jul 30, 202412,090.0012,090.0011,740.0011,810.0011,527.6926,889
Jul 29, 202412,060.0012,160.0011,920.0012,000.0011,713.1547,144
Jul 26, 202411,250.0012,130.0011,220.0012,090.0011,801.00116,588
Jul 25, 202411,250.0011,390.0011,100.0011,270.0011,000.6042,483
Jul 24, 202411,540.0011,540.0011,300.0011,320.0011,049.4033,258
Jul 23, 202411,550.0011,620.0011,410.0011,440.0011,166.5354,212
Jul 22, 202411,790.0011,840.0011,500.0011,540.0011,264.1473,021
Jul 19, 202411,810.0011,920.0011,770.0011,810.0011,527.6932,039
Jul 18, 202412,010.0012,050.0011,790.0011,850.0011,566.7382,854
Jul 17, 202412,080.0012,130.0012,010.0012,010.0011,722.9135,114
Jul 16, 202412,240.0012,240.0012,060.0012,070.0011,781.4752,071
Jul 15, 202412,260.0012,280.0012,170.0012,250.0011,957.1725,484
Jul 12, 202412,130.0012,270.0012,080.0012,250.0011,957.1736,414
Jul 11, 202412,090.0012,150.0012,080.0012,080.0011,791.2422,787
Jul 10, 202412,080.0012,100.0012,070.0012,080.0011,791.2417,011
Jul 9, 202412,200.0012,240.0012,080.0012,090.0011,801.0030,322
Jul 8, 202412,260.0012,290.0012,160.0012,210.0011,918.1325,084
Jul 5, 202412,320.0012,360.0012,210.0012,250.0011,957.1727,376
Jul 4, 202412,290.0012,320.0012,140.0012,320.0012,025.5024,171
Jul 3, 202412,430.0012,520.0012,150.0012,150.0011,859.5638,751
Jul 2, 202412,120.0012,640.0011,960.0012,550.0012,250.00164,306
Jul 1, 202412,190.0012,270.0012,120.0012,230.0011,937.6532,870
Jun 28, 202412,200.0012,230.0012,110.0012,160.0011,869.3226,814
Jun 27, 202412,240.0012,240.0012,100.0012,120.0011,830.2835,945
Jun 26, 202412,350.0012,400.0012,170.0012,200.0011,908.3758,722
Jun 25, 202412,250.0012,500.0012,250.0012,340.0012,045.0263,657
Jun 24, 202412,760.0012,760.0012,510.0012,510.0012,210.9648,004
Jun 21, 202412,940.0012,940.0012,640.0012,640.0012,337.8551,671
Jun 20, 202412,670.0012,950.0012,580.0012,950.0012,640.4478,653
Jun 19, 202412,950.0013,080.0012,500.0012,670.0012,367.13139,037
Jun 18, 202413,000.0013,110.0012,940.0012,950.0012,640.4444,014
Jun 17, 202412,910.0013,090.0012,830.0013,090.0012,777.0937,432
Jun 14, 202413,100.0013,150.0012,880.0012,900.0012,591.6368,268
Jun 13, 202413,260.0013,360.0013,000.0013,090.0012,777.0948,100
Jun 12, 202413,300.0013,460.0013,260.0013,260.0012,943.0349,495
Jun 11, 202412,940.0013,310.0012,850.0013,300.0012,982.0764,852
Jun 10, 202413,070.0013,090.0012,810.0012,880.0012,572.1158,031
Jun 7, 202413,140.0013,150.0013,060.0013,070.0012,757.5723,096
Jun 5, 202413,080.0013,130.0013,030.0013,100.0012,786.8515,593
Jun 4, 202413,040.0013,130.0013,040.0013,040.0012,728.2936,300
Jun 3, 202413,040.0013,250.0013,040.0013,090.0012,777.0930,474
May 31, 202413,100.0013,160.0013,020.0013,040.0012,728.2938,678
May 30, 202413,090.0013,160.0013,020.0013,050.0012,738.0528,272
May 29, 202413,290.0013,340.0013,070.0013,090.0012,777.0986,479
May 28, 202413,430.0013,650.0013,270.0013,290.0012,972.3177,800
May 27, 202413,400.0013,580.0013,380.0013,420.0013,099.2035,656
May 24, 202413,550.0013,640.0013,390.0013,400.0013,079.6882,077
May 23, 202413,680.0013,750.0013,570.0013,690.0013,362.7553,289
May 22, 202413,740.0013,870.0013,690.0013,710.0013,382.2733,957
May 21, 202414,060.0014,160.0013,700.0013,700.0013,372.5177,917
May 20, 202413,990.0014,480.0013,990.0014,050.0013,714.1475,795
May 17, 202413,950.0014,120.0013,800.0014,040.0013,704.3844,287
May 16, 202414,100.0014,200.0013,960.0013,960.0013,626.2939,842
May 14, 202413,870.0014,400.0013,860.0014,090.0013,753.1970,505
May 13, 202413,970.0014,030.0013,410.0013,850.0013,518.9246,281
May 10, 202414,040.0014,190.0013,950.0013,970.0013,636.0649,334
May 9, 202414,310.0014,320.0014,010.0014,010.0013,675.1058,602
May 8, 202414,260.0014,400.0014,150.0014,300.0013,958.1739,476
May 7, 202414,370.0014,370.0014,040.0014,270.0013,928.8877,731
May 3, 202414,240.0014,600.0014,150.0014,320.0013,977.6963,701
May 2, 202414,360.0014,630.0014,040.0014,230.0013,889.8499,551
Apr 30, 202413,760.0014,620.0013,650.0014,400.0014,055.78279,740
Apr 29, 202413,380.0013,800.0013,270.0013,760.0013,431.0887,295
Apr 26, 202413,360.0013,450.0013,240.0013,260.0012,943.0363,540
Apr 25, 202413,440.0013,480.0013,350.0013,350.0013,030.8847,430
Apr 24, 202413,410.0013,660.0013,410.0013,460.0013,138.2541,828
Apr 23, 202413,500.0013,580.0013,350.0013,380.0013,060.1634,393
Apr 22, 202413,470.0013,610.0013,440.0013,500.0013,177.2936,161
Apr 19, 202413,630.0013,730.0013,300.0013,500.0013,177.2958,279
Apr 18, 202413,300.0013,800.0013,280.0013,790.0013,460.3670,798
Apr 17, 202413,430.0013,430.0013,270.0013,270.0012,952.7937,624