Sung Kwang Bend Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 26,850.00 | 28,150.00 | 26,100.00 | 28,000.00 | 28,000.00 | 112,380 |
| 2026-10-16 | 26,450.00 | 28,150.00 | 26,400.00 | 27,100.00 | 27,100.00 | 105,276 |
| 2026-10-15 | 27,900.00 | 28,350.00 | 26,100.00 | 26,700.00 | 26,700.00 | 128,117 |
| 2026-10-14 | 27,350.00 | 29,450.00 | 27,350.00 | 28,800.00 | 28,800.00 | 181,444 |
| 2026-10-13 | 26,950.00 | 27,600.00 | 26,050.00 | 27,400.00 | 27,400.00 | 173,300 |
| 2026-10-12 | 28,450.00 | 28,950.00 | 27,600.00 | 27,600.00 | 27,600.00 | 119,398 |
| 2026-10-08 | 29,150.00 | 29,450.00 | 28,700.00 | 28,700.00 | 28,700.00 | 137,079 |
| 2026-10-07 | 29,900.00 | 30,150.00 | 29,400.00 | 29,400.00 | 29,400.00 | 126,029 |
| 2026-10-06 | 30,600.00 | 30,700.00 | 29,700.00 | 30,000.00 | 30,000.00 | 148,227 |
| 2026-10-02 | 30,800.00 | 30,900.00 | 30,300.00 | 30,450.00 | 30,450.00 | 104,775 |
| 2026-10-01 | 32,250.00 | 32,250.00 | 30,400.00 | 30,900.00 | 30,900.00 | 272,868 |
| 2026-09-30 | 32,250.00 | 32,600.00 | 30,650.00 | 30,850.00 | 30,850.00 | 225,028 |
| 2026-09-29 | 31,000.00 | 31,050.00 | 30,100.00 | 30,600.00 | 30,600.00 | 121,729 |
| 2026-09-28 | 31,100.00 | 32,000.00 | 30,400.00 | 31,150.00 | 31,150.00 | 92,308 |
| 2026-09-23 | 31,850.00 | 31,850.00 | 30,450.00 | 30,700.00 | 30,700.00 | 200,809 |
| 2026-09-22 | 32,750.00 | 33,300.00 | 31,350.00 | 31,850.00 | 31,850.00 | 173,010 |
| 2026-09-21 | 32,200.00 | 34,500.00 | 32,100.00 | 32,750.00 | 32,750.00 | 221,196 |
| 2026-09-18 | 32,450.00 | 32,550.00 | 31,800.00 | 32,100.00 | 32,100.00 | 109,886 |
| 2026-09-17 | 32,200.00 | 32,700.00 | 31,550.00 | 32,200.00 | 32,200.00 | 162,594 |
| 2026-09-16 | 34,200.00 | 34,250.00 | 31,650.00 | 32,000.00 | 32,000.00 | 210,578 |
| 2026-09-15 | 35,300.00 | 35,300.00 | 32,800.00 | 33,600.00 | 33,600.00 | 214,198 |
| 2026-09-14 | 34,000.00 | 35,850.00 | 33,500.00 | 34,900.00 | 34,900.00 | 192,156 |
| 2026-09-11 | 33,300.00 | 36,400.00 | 33,200.00 | 34,300.00 | 34,300.00 | 261,254 |
| 2026-09-10 | 33,600.00 | 34,600.00 | 32,800.00 | 34,600.00 | 34,600.00 | 263,484 |
| 2026-09-09 | 33,150.00 | 35,300.00 | 33,100.00 | 34,250.00 | 34,250.00 | 331,059 |
| 2026-09-08 | 32,400.00 | 33,450.00 | 31,450.00 | 32,500.00 | 32,500.00 | 312,257 |
| 2026-09-07 | 30,500.00 | 31,600.00 | 30,050.00 | 31,300.00 | 31,300.00 | 113,332 |
| 2026-09-04 | 30,200.00 | 30,900.00 | 29,550.00 | 30,850.00 | 30,850.00 | 103,199 |
| 2026-09-03 | 31,000.00 | 31,350.00 | 29,450.00 | 30,400.00 | 30,400.00 | 178,687 |
| 2026-09-02 | 30,050.00 | 31,300.00 | 29,750.00 | 29,750.00 | 29,750.00 | 101,856 |
| 2026-09-01 | 31,950.00 | 32,350.00 | 30,100.00 | 30,500.00 | 30,500.00 | 147,699 |
| 2026-08-31 | 31,400.00 | 33,200.00 | 30,700.00 | 32,100.00 | 32,100.00 | 313,257 |
| 2026-08-28 | 29,350.00 | 32,550.00 | 29,350.00 | 31,850.00 | 31,850.00 | 475,117 |
| 2026-08-27 | 29,050.00 | 30,350.00 | 28,500.00 | 30,150.00 | 30,150.00 | 243,628 |
| 2026-08-26 | 26,800.00 | 31,200.00 | 26,500.00 | 29,750.00 | 29,750.00 | 855,226 |
| 2026-08-25 | 23,700.00 | 26,650.00 | 23,400.00 | 26,200.00 | 26,200.00 | 191,981 |
| 2026-08-24 | 23,150.00 | 24,500.00 | 23,000.00 | 24,200.00 | 24,200.00 | 97,379 |
| 2026-08-21 | 23,600.00 | 23,900.00 | 22,550.00 | 22,950.00 | 22,950.00 | 108,529 |
| 2026-08-20 | 24,400.00 | 24,700.00 | 24,050.00 | 24,150.00 | 24,150.00 | 63,168 |
| 2026-08-19 | 24,000.00 | 24,300.00 | 22,950.00 | 23,900.00 | 23,900.00 | 111,922 |
| 2026-08-18 | 26,250.00 | 26,300.00 | 24,400.00 | 24,600.00 | 24,600.00 | 155,964 |
| 2026-08-14 | 27,150.00 | 27,700.00 | 25,900.00 | 26,050.00 | 26,050.00 | 209,381 |
| 2026-08-13 | 27,250.00 | 27,300.00 | 26,550.00 | 26,750.00 | 26,750.00 | 104,117 |
| 2026-08-12 | 27,300.00 | 27,750.00 | 26,300.00 | 26,950.00 | 26,950.00 | 134,177 |
| 2026-08-11 | 28,300.00 | 28,500.00 | 26,700.00 | 27,350.00 | 27,350.00 | 224,264 |
| 2026-08-10 | 27,050.00 | 28,850.00 | 27,050.00 | 28,600.00 | 28,600.00 | 182,658 |
| 2026-08-07 | 27,150.00 | 27,150.00 | 25,550.00 | 26,650.00 | 26,650.00 | 167,675 |
| 2026-08-06 | 27,100.00 | 27,700.00 | 26,000.00 | 26,900.00 | 26,900.00 | 127,443 |
| 2026-08-05 | 27,250.00 | 27,550.00 | 26,500.00 | 27,450.00 | 27,450.00 | 188,870 |
| 2026-08-04 | 25,950.00 | 27,100.00 | 25,900.00 | 26,600.00 | 26,600.00 | 125,048 |
| 2026-08-03 | 26,250.00 | 27,400.00 | 25,250.00 | 25,600.00 | 25,600.00 | 122,625 |
| 2026-07-31 | 26,700.00 | 27,250.00 | 25,750.00 | 26,750.00 | 26,750.00 | 317,952 |
| 2026-07-30 | 24,450.00 | 27,400.00 | 24,450.00 | 26,150.00 | 26,150.00 | 160,436 |
| 2026-07-29 | 26,400.00 | 27,450.00 | 24,200.00 | 25,000.00 | 25,000.00 | 209,725 |
| 2026-07-28 | 27,250.00 | 28,400.00 | 25,800.00 | 26,300.00 | 26,300.00 | 130,507 |
| 2026-07-27 | 28,500.00 | 28,700.00 | 25,900.00 | 27,800.00 | 27,800.00 | 84,912 |
| 2026-07-24 | 27,350.00 | 29,700.00 | 27,150.00 | 28,200.00 | 28,200.00 | 178,792 |
| 2026-07-23 | 25,200.00 | 27,750.00 | 24,850.00 | 27,500.00 | 27,500.00 | 126,180 |
| 2026-07-22 | 24,550.00 | 25,300.00 | 24,350.00 | 24,700.00 | 24,700.00 | 102,386 |
| 2026-07-21 | 24,100.00 | 24,600.00 | 23,450.00 | 24,050.00 | 24,050.00 | 149,303 |
Page 1 of 21 · 1,226 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 150.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.