Sung Kwang Bend Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	10,900.00	11,100.00	10,750.00	11,100.00	10,922.95	200,755
2024-01-26	10,860.00	11,000.00	10,610.00	10,930.00	10,755.66	146,156
2024-01-25	10,800.00	10,920.00	10,600.00	10,810.00	10,637.57	185,321
2024-01-24	11,110.00	11,150.00	10,730.00	10,760.00	10,588.37	269,029
2024-01-23	11,060.00	11,230.00	11,060.00	11,180.00	11,001.67	111,007
2024-01-22	11,310.00	11,400.00	11,060.00	11,120.00	10,942.63	117,050
2024-01-19	11,180.00	11,270.00	11,080.00	11,270.00	11,090.24	110,288
2024-01-18	11,110.00	11,150.00	10,940.00	11,080.00	10,903.27	136,510
2024-01-17	11,500.00	11,590.00	11,010.00	11,110.00	10,932.79	255,239
2024-01-16	11,840.00	11,840.00	11,430.00	11,540.00	11,355.93	163,481
2024-01-15	11,840.00	11,920.00	11,750.00	11,770.00	11,582.26	88,321
2024-01-12	11,980.00	12,000.00	11,790.00	11,840.00	11,651.14	73,260
2024-01-11	11,920.00	12,030.00	11,870.00	11,950.00	11,759.39	89,375
2024-01-10	12,020.00	12,070.00	11,890.00	11,910.00	11,720.03	86,273
2024-01-09	12,280.00	12,280.00	11,970.00	11,970.00	11,779.07	123,756
2024-01-08	12,060.00	12,200.00	11,970.00	12,150.00	11,956.20	68,951
2024-01-05	12,360.00	12,360.00	12,060.00	12,060.00	11,867.64	148,329
2024-01-04	12,310.00	12,360.00	12,210.00	12,360.00	12,162.85	115,263
2024-01-03	12,210.00	12,350.00	12,190.00	12,310.00	12,113.65	168,307
2024-01-02	12,160.00	12,320.00	12,090.00	12,320.00	12,123.49	194,269
2023-12-28	11,960.00	12,190.00	11,960.00	12,160.00	11,966.04	161,704
2023-12-27	11,730.00	12,050.00	11,730.00	12,020.00	11,828.27	150,631
2023-12-26	12,070.00	12,130.00	11,620.00	11,830.00	11,493.70	410,523
2023-12-22	12,010.00	12,210.00	11,970.00	12,150.00	11,804.60	236,980
2023-12-21	12,130.00	12,190.00	11,920.00	12,000.00	11,658.86	335,686
2023-12-20	12,080.00	12,230.00	12,080.00	12,230.00	11,882.33	129,240
2023-12-19	12,250.00	12,260.00	12,050.00	12,050.00	11,707.44	157,242
2023-12-18	12,330.00	12,330.00	12,090.00	12,260.00	11,911.47	136,452
2023-12-15	12,180.00	12,370.00	12,120.00	12,350.00	11,998.91	198,776
2023-12-14	12,230.00	12,250.00	12,000.00	12,150.00	11,804.60	223,869
2023-12-13	12,300.00	12,300.00	12,020.00	12,070.00	11,726.87	203,258
2023-12-12	12,280.00	12,390.00	12,210.00	12,370.00	12,018.35	112,562
2023-12-11	12,330.00	12,370.00	12,160.00	12,220.00	11,872.61	95,273
2023-12-08	12,200.00	12,350.00	12,100.00	12,330.00	11,979.48	187,741
2023-12-07	12,420.00	12,420.00	12,110.00	12,130.00	11,785.17	222,172
2023-12-06	12,470.00	12,560.00	12,280.00	12,500.00	12,144.65	105,346
2023-12-05	12,690.00	12,780.00	12,440.00	12,530.00	12,173.80	125,029
2023-12-04	12,850.00	12,850.00	12,590.00	12,700.00	12,338.96	89,006
2023-12-01	12,560.00	12,760.00	12,510.00	12,700.00	12,338.96	118,079
2023-11-30	12,640.00	12,700.00	12,500.00	12,600.00	12,241.81	89,358
2023-11-29	12,960.00	12,960.00	12,580.00	12,650.00	12,290.39	173,420
2023-11-28	12,500.00	12,930.00	12,430.00	12,820.00	12,455.55	262,109
2023-11-27	12,490.00	12,570.00	12,320.00	12,460.00	12,105.79	138,314
2023-11-24	12,520.00	12,530.00	12,260.00	12,460.00	12,105.79	146,836
2023-11-23	12,720.00	12,780.00	12,450.00	12,480.00	12,125.22	177,229
2023-11-22	12,600.00	12,770.00	12,520.00	12,710.00	12,348.68	114,965
2023-11-21	12,510.00	12,770.00	12,410.00	12,610.00	12,251.52	302,918
2023-11-20	12,010.00	12,520.00	12,010.00	12,460.00	12,105.79	236,457
2023-11-17	12,170.00	12,170.00	11,990.00	12,090.00	11,746.31	163,122
2023-11-16	12,170.00	12,290.00	12,080.00	12,290.00	11,940.62	257,021
2023-11-15	11,700.00	12,140.00	11,700.00	12,090.00	11,746.31	400,755
2023-11-14	11,720.00	11,770.00	11,400.00	11,570.00	11,241.09	433,171
2023-11-13	12,170.00	12,210.00	11,440.00	11,610.00	11,279.95	389,855
2023-11-10	11,940.00	12,120.00	11,920.00	12,110.00	11,765.74	263,870
2023-11-09	12,890.00	12,940.00	11,920.00	12,100.00	11,756.02	918,915
2023-11-08	13,570.00	13,670.00	12,760.00	12,890.00	12,523.56	363,379
2023-11-07	13,760.00	13,930.00	13,380.00	13,570.00	13,184.23	147,027
2023-11-06	13,760.00	13,850.00	13,600.00	13,740.00	13,349.40	225,597
2023-11-03	13,540.00	13,710.00	13,380.00	13,680.00	13,291.10	143,462
2023-11-02	13,610.00	13,790.00	13,230.00	13,410.00	13,028.78	266,420

← NewerPage 12 of 21 · 1,223 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.