Sung Kwang Bend Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 11,430.00 | 11,690.00 | 11,430.00 | 11,690.00 | 11,503.54 | 175,679 |
| 2024-04-26 | 11,520.00 | 11,760.00 | 11,430.00 | 11,550.00 | 11,365.77 | 177,694 |
| 2024-04-25 | 11,720.00 | 11,870.00 | 11,450.00 | 11,490.00 | 11,306.73 | 244,459 |
| 2024-04-24 | 11,670.00 | 11,900.00 | 11,420.00 | 11,600.00 | 11,414.97 | 574,248 |
| 2024-04-23 | 11,170.00 | 11,750.00 | 11,150.00 | 11,500.00 | 11,316.57 | 503,483 |
| 2024-04-22 | 11,000.00 | 11,370.00 | 10,800.00 | 11,090.00 | 10,913.11 | 208,791 |
| 2024-04-19 | 10,720.00 | 10,980.00 | 10,410.00 | 10,930.00 | 10,755.66 | 176,722 |
| 2024-04-18 | 10,140.00 | 10,960.00 | 10,130.00 | 10,850.00 | 10,676.94 | 331,877 |
| 2024-04-17 | 10,320.00 | 10,450.00 | 10,020.00 | 10,150.00 | 9,988.10 | 329,432 |
| 2024-04-16 | 10,600.00 | 10,680.00 | 10,250.00 | 10,320.00 | 10,155.39 | 269,677 |
| 2024-04-15 | 10,790.00 | 10,860.00 | 10,560.00 | 10,700.00 | 10,529.33 | 176,965 |
| 2024-04-12 | 10,950.00 | 11,060.00 | 10,810.00 | 10,920.00 | 10,745.82 | 136,713 |
| 2024-04-11 | 10,870.00 | 11,050.00 | 10,710.00 | 10,940.00 | 10,765.50 | 141,882 |
| 2024-04-09 | 11,140.00 | 11,320.00 | 10,990.00 | 11,090.00 | 10,913.11 | 137,313 |
| 2024-04-08 | 11,350.00 | 11,400.00 | 11,000.00 | 11,030.00 | 10,854.06 | 157,737 |
| 2024-04-05 | 11,130.00 | 11,490.00 | 11,130.00 | 11,350.00 | 11,168.96 | 209,005 |
| 2024-04-04 | 11,100.00 | 11,290.00 | 10,900.00 | 11,290.00 | 11,109.92 | 226,386 |
| 2024-04-03 | 10,840.00 | 11,070.00 | 10,700.00 | 11,060.00 | 10,883.59 | 202,861 |
| 2024-04-02 | 11,160.00 | 11,170.00 | 10,800.00 | 10,850.00 | 10,676.94 | 297,644 |
| 2024-04-01 | 11,160.00 | 11,190.00 | 10,910.00 | 11,150.00 | 10,972.15 | 150,880 |
| 2024-03-29 | 11,160.00 | 11,230.00 | 11,070.00 | 11,140.00 | 10,962.31 | 116,987 |
| 2024-03-28 | 11,130.00 | 11,290.00 | 11,010.00 | 11,200.00 | 11,021.35 | 189,863 |
| 2024-03-27 | 11,310.00 | 11,340.00 | 10,920.00 | 11,060.00 | 10,883.59 | 398,441 |
| 2024-03-26 | 11,390.00 | 11,600.00 | 11,240.00 | 11,350.00 | 11,168.96 | 330,721 |
| 2024-03-25 | 11,430.00 | 11,460.00 | 11,020.00 | 11,280.00 | 11,100.08 | 237,784 |
| 2024-03-22 | 11,380.00 | 11,460.00 | 11,240.00 | 11,390.00 | 11,208.32 | 188,374 |
| 2024-03-21 | 11,600.00 | 11,660.00 | 11,300.00 | 11,380.00 | 11,198.48 | 388,800 |
| 2024-03-20 | 11,400.00 | 11,870.00 | 11,320.00 | 11,490.00 | 11,306.73 | 611,311 |
| 2024-03-19 | 11,620.00 | 11,930.00 | 11,280.00 | 11,340.00 | 11,159.12 | 467,186 |
| 2024-03-18 | 11,200.00 | 11,800.00 | 11,010.00 | 11,650.00 | 11,464.18 | 981,453 |
| 2024-03-15 | 11,630.00 | 11,680.00 | 10,930.00 | 10,930.00 | 10,755.66 | 832,332 |
| 2024-03-14 | 10,470.00 | 11,460.00 | 10,450.00 | 11,460.00 | 11,277.21 | 999,498 |
| 2024-03-13 | 10,430.00 | 10,660.00 | 10,420.00 | 10,430.00 | 10,263.63 | 202,991 |
| 2024-03-12 | 10,590.00 | 10,630.00 | 10,360.00 | 10,420.00 | 10,253.79 | 216,845 |
| 2024-03-11 | 10,350.00 | 10,710.00 | 10,330.00 | 10,590.00 | 10,421.08 | 266,996 |
| 2024-03-08 | 10,450.00 | 10,470.00 | 10,300.00 | 10,400.00 | 10,234.11 | 158,308 |
| 2024-03-07 | 10,700.00 | 10,830.00 | 10,370.00 | 10,410.00 | 10,243.95 | 287,305 |
| 2024-03-06 | 10,820.00 | 10,950.00 | 10,710.00 | 10,720.00 | 10,549.01 | 224,517 |
| 2024-03-05 | 11,350.00 | 11,390.00 | 10,850.00 | 10,950.00 | 10,775.34 | 236,245 |
| 2024-03-04 | 11,700.00 | 11,710.00 | 11,270.00 | 11,300.00 | 11,119.76 | 244,300 |
| 2024-02-29 | 11,090.00 | 11,580.00 | 11,060.00 | 11,540.00 | 11,355.93 | 457,033 |
| 2024-02-28 | 10,880.00 | 11,100.00 | 10,830.00 | 11,100.00 | 10,922.95 | 144,870 |
| 2024-02-27 | 10,960.00 | 11,030.00 | 10,800.00 | 10,880.00 | 10,706.46 | 95,073 |
| 2024-02-26 | 10,900.00 | 11,020.00 | 10,800.00 | 10,960.00 | 10,785.18 | 76,821 |
| 2024-02-23 | 11,080.00 | 11,080.00 | 10,880.00 | 10,940.00 | 10,765.50 | 55,904 |
| 2024-02-22 | 10,930.00 | 11,020.00 | 10,850.00 | 11,020.00 | 10,844.22 | 70,493 |
| 2024-02-21 | 10,820.00 | 11,040.00 | 10,800.00 | 10,880.00 | 10,706.46 | 97,012 |
| 2024-02-20 | 10,960.00 | 11,150.00 | 10,810.00 | 10,820.00 | 10,647.41 | 198,587 |
| 2024-02-19 | 11,070.00 | 11,100.00 | 10,990.00 | 11,090.00 | 10,913.11 | 66,835 |
| 2024-02-16 | 11,150.00 | 11,160.00 | 11,050.00 | 11,070.00 | 10,893.43 | 80,684 |
| 2024-02-15 | 11,090.00 | 11,220.00 | 11,060.00 | 11,080.00 | 10,903.27 | 85,031 |
| 2024-02-14 | 11,010.00 | 11,110.00 | 11,010.00 | 11,070.00 | 10,893.43 | 71,789 |
| 2024-02-13 | 11,340.00 | 11,340.00 | 11,100.00 | 11,170.00 | 10,991.83 | 110,856 |
| 2024-02-08 | 10,930.00 | 11,440.00 | 10,860.00 | 11,170.00 | 10,991.83 | 246,556 |
| 2024-02-07 | 11,040.00 | 11,040.00 | 10,870.00 | 10,930.00 | 10,755.66 | 78,352 |
| 2024-02-06 | 10,890.00 | 11,030.00 | 10,720.00 | 10,970.00 | 10,795.02 | 166,187 |
| 2024-02-05 | 10,780.00 | 10,950.00 | 10,720.00 | 10,890.00 | 10,716.30 | 122,935 |
| 2024-02-02 | 10,850.00 | 10,930.00 | 10,690.00 | 10,780.00 | 10,608.05 | 247,981 |
| 2024-02-01 | 10,680.00 | 10,810.00 | 10,610.00 | 10,790.00 | 10,617.89 | 175,866 |
| 2024-01-31 | 10,750.00 | 10,900.00 | 10,630.00 | 10,790.00 | 10,617.89 | 219,525 |
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.