Sung Kwang Bend Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 13,530.00 | 13,840.00 | 13,230.00 | 13,630.00 | 13,412.59 | 769,951 |
| 2024-07-24 | 14,120.00 | 14,370.00 | 13,650.00 | 13,740.00 | 13,520.84 | 1,004,868 |
| 2024-07-23 | 14,310.00 | 15,260.00 | 14,120.00 | 14,290.00 | 14,062.07 | 2,874,557 |
| 2024-07-22 | 13,750.00 | 14,500.00 | 13,560.00 | 14,500.00 | 14,268.72 | 3,319,594 |
| 2024-07-19 | 14,150.00 | 14,250.00 | 13,210.00 | 13,480.00 | 13,264.99 | 1,535,426 |
| 2024-07-18 | 14,270.00 | 14,480.00 | 13,470.00 | 13,910.00 | 13,688.13 | 2,557,120 |
| 2024-07-17 | 14,050.00 | 14,990.00 | 13,690.00 | 14,000.00 | 13,776.69 | 8,428,802 |
| 2024-07-16 | 11,620.00 | 13,330.00 | 11,550.00 | 13,330.00 | 13,117.38 | 4,671,006 |
| 2024-07-15 | 11,550.00 | 11,680.00 | 11,430.00 | 11,570.00 | 11,385.45 | 144,727 |
| 2024-07-12 | 11,400.00 | 11,640.00 | 11,400.00 | 11,540.00 | 11,355.93 | 111,438 |
| 2024-07-11 | 11,620.00 | 11,630.00 | 11,410.00 | 11,460.00 | 11,277.21 | 128,278 |
| 2024-07-10 | 11,620.00 | 11,780.00 | 11,500.00 | 11,620.00 | 11,434.65 | 144,582 |
| 2024-07-09 | 11,600.00 | 11,640.00 | 11,460.00 | 11,630.00 | 11,444.49 | 139,026 |
| 2024-07-08 | 11,190.00 | 11,530.00 | 11,150.00 | 11,530.00 | 11,346.09 | 209,966 |
| 2024-07-05 | 11,200.00 | 11,270.00 | 11,050.00 | 11,130.00 | 10,952.47 | 184,384 |
| 2024-07-04 | 11,290.00 | 11,510.00 | 11,100.00 | 11,210.00 | 11,031.19 | 190,498 |
| 2024-07-03 | 11,670.00 | 11,780.00 | 11,180.00 | 11,230.00 | 11,050.87 | 311,654 |
| 2024-07-02 | 11,770.00 | 12,710.00 | 11,420.00 | 11,600.00 | 11,414.97 | 1,857,741 |
| 2024-07-01 | 11,680.00 | 11,830.00 | 11,420.00 | 11,730.00 | 11,542.90 | 260,037 |
| 2024-06-28 | 11,510.00 | 11,700.00 | 11,390.00 | 11,540.00 | 11,355.93 | 166,530 |
| 2024-06-27 | 11,430.00 | 11,550.00 | 11,350.00 | 11,490.00 | 11,306.73 | 146,196 |
| 2024-06-26 | 11,670.00 | 11,780.00 | 11,390.00 | 11,480.00 | 11,296.89 | 305,803 |
| 2024-06-25 | 11,860.00 | 12,170.00 | 11,700.00 | 11,710.00 | 11,523.22 | 660,569 |
| 2024-06-24 | 11,620.00 | 11,900.00 | 11,430.00 | 11,820.00 | 11,631.46 | 581,944 |
| 2024-06-21 | 11,350.00 | 12,190.00 | 11,290.00 | 11,570.00 | 11,385.45 | 2,075,839 |
| 2024-06-20 | 11,130.00 | 11,280.00 | 10,950.00 | 11,230.00 | 11,050.87 | 359,538 |
| 2024-06-19 | 10,710.00 | 11,120.00 | 10,690.00 | 11,020.00 | 10,844.22 | 282,235 |
| 2024-06-18 | 10,790.00 | 10,850.00 | 10,680.00 | 10,700.00 | 10,529.33 | 144,439 |
| 2024-06-17 | 10,890.00 | 10,890.00 | 10,710.00 | 10,730.00 | 10,558.85 | 174,804 |
| 2024-06-14 | 10,870.00 | 11,190.00 | 10,700.00 | 10,860.00 | 10,686.78 | 740,656 |
| 2024-06-13 | 10,790.00 | 11,020.00 | 10,730.00 | 10,870.00 | 10,696.62 | 230,139 |
| 2024-06-12 | 10,740.00 | 10,930.00 | 10,690.00 | 10,750.00 | 10,578.53 | 243,566 |
| 2024-06-11 | 11,120.00 | 11,190.00 | 10,780.00 | 10,780.00 | 10,608.05 | 377,548 |
| 2024-06-10 | 11,500.00 | 11,750.00 | 10,970.00 | 11,110.00 | 10,932.79 | 576,525 |
| 2024-06-07 | 11,730.00 | 11,940.00 | 11,150.00 | 11,350.00 | 11,168.96 | 1,287,214 |
| 2024-06-05 | 11,040.00 | 11,800.00 | 10,720.00 | 11,710.00 | 11,523.22 | 986,209 |
| 2024-06-04 | 11,860.00 | 11,960.00 | 11,030.00 | 11,040.00 | 10,863.90 | 1,298,519 |
| 2024-06-03 | 10,670.00 | 12,570.00 | 10,640.00 | 11,430.00 | 11,247.68 | 3,100,711 |
| 2024-05-31 | 10,700.00 | 10,810.00 | 10,640.00 | 10,670.00 | 10,499.81 | 109,236 |
| 2024-05-30 | 10,910.00 | 10,990.00 | 10,680.00 | 10,700.00 | 10,529.33 | 109,026 |
| 2024-05-29 | 11,170.00 | 11,270.00 | 10,900.00 | 10,930.00 | 10,755.66 | 150,492 |
| 2024-05-28 | 11,160.00 | 11,310.00 | 11,110.00 | 11,160.00 | 10,981.99 | 94,452 |
| 2024-05-27 | 11,450.00 | 11,450.00 | 11,030.00 | 11,110.00 | 10,932.79 | 175,125 |
| 2024-05-24 | 11,370.00 | 11,500.00 | 11,250.00 | 11,350.00 | 11,168.96 | 80,487 |
| 2024-05-23 | 11,200.00 | 11,510.00 | 11,040.00 | 11,460.00 | 11,277.21 | 164,517 |
| 2024-05-22 | 11,480.00 | 11,480.00 | 11,060.00 | 11,190.00 | 11,011.51 | 179,829 |
| 2024-05-21 | 11,690.00 | 11,740.00 | 11,360.00 | 11,420.00 | 11,237.84 | 154,723 |
| 2024-05-20 | 11,630.00 | 11,860.00 | 11,550.00 | 11,620.00 | 11,434.65 | 135,132 |
| 2024-05-17 | 11,850.00 | 11,890.00 | 11,560.00 | 11,570.00 | 11,385.45 | 204,701 |
| 2024-05-16 | 12,040.00 | 12,120.00 | 11,770.00 | 11,900.00 | 11,710.19 | 199,537 |
| 2024-05-14 | 12,230.00 | 12,230.00 | 11,820.00 | 11,990.00 | 11,798.75 | 278,882 |
| 2024-05-13 | 11,930.00 | 12,320.00 | 11,770.00 | 12,200.00 | 12,005.40 | 391,461 |
| 2024-05-10 | 11,950.00 | 12,060.00 | 11,740.00 | 11,930.00 | 11,739.71 | 264,679 |
| 2024-05-09 | 12,350.00 | 12,460.00 | 11,810.00 | 11,860.00 | 11,670.83 | 726,168 |
| 2024-05-08 | 11,570.00 | 12,500.00 | 11,470.00 | 12,260.00 | 12,064.45 | 1,500,505 |
| 2024-05-07 | 11,360.00 | 11,510.00 | 11,270.00 | 11,470.00 | 11,287.05 | 160,352 |
| 2024-05-03 | 11,460.00 | 11,460.00 | 11,260.00 | 11,330.00 | 11,149.28 | 90,238 |
| 2024-05-02 | 11,490.00 | 11,600.00 | 11,350.00 | 11,350.00 | 11,168.96 | 122,459 |
| 2024-04-30 | 11,700.00 | 11,700.00 | 11,430.00 | 11,500.00 | 11,316.57 | 153,161 |
| 2024-04-29 | 11,430.00 | 11,690.00 | 11,430.00 | 11,690.00 | 11,503.54 | 175,679 |
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.