Sung Kwang Bend Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 13,480.00 | 13,650.00 | 13,370.00 | 13,460.00 | 13,077.36 | 75,325 |
| 2023-10-31 | 13,340.00 | 13,630.00 | 13,240.00 | 13,480.00 | 13,096.79 | 133,184 |
| 2023-10-30 | 13,640.00 | 13,720.00 | 13,170.00 | 13,280.00 | 12,902.48 | 178,231 |
| 2023-10-27 | 13,800.00 | 14,000.00 | 13,620.00 | 13,640.00 | 13,252.24 | 79,279 |
| 2023-10-26 | 14,000.00 | 14,000.00 | 13,480.00 | 13,710.00 | 13,320.25 | 199,091 |
| 2023-10-25 | 14,270.00 | 14,390.00 | 14,060.00 | 14,170.00 | 13,767.17 | 128,131 |
| 2023-10-24 | 14,000.00 | 14,250.00 | 13,910.00 | 14,250.00 | 13,844.90 | 85,887 |
| 2023-10-23 | 14,040.00 | 14,240.00 | 13,890.00 | 14,000.00 | 13,602.01 | 84,502 |
| 2023-10-20 | 13,800.00 | 14,380.00 | 13,450.00 | 14,280.00 | 13,874.05 | 248,599 |
| 2023-10-19 | 14,570.00 | 14,570.00 | 14,010.00 | 14,010.00 | 13,611.72 | 158,977 |
| 2023-10-18 | 14,700.00 | 14,730.00 | 14,480.00 | 14,720.00 | 14,301.54 | 101,963 |
| 2023-10-17 | 14,540.00 | 14,800.00 | 14,450.00 | 14,550.00 | 14,136.37 | 247,567 |
| 2023-10-16 | 14,010.00 | 14,600.00 | 13,960.00 | 14,270.00 | 13,864.33 | 190,830 |
| 2023-10-13 | 14,280.00 | 14,280.00 | 13,990.00 | 14,200.00 | 13,796.32 | 113,776 |
| 2023-10-12 | 14,380.00 | 14,380.00 | 14,100.00 | 14,280.00 | 13,874.05 | 91,194 |
| 2023-10-11 | 14,100.00 | 14,360.00 | 13,990.00 | 14,270.00 | 13,864.33 | 137,947 |
| 2023-10-10 | 14,080.00 | 14,600.00 | 13,720.00 | 13,890.00 | 13,495.13 | 148,148 |
| 2023-10-06 | 14,090.00 | 14,190.00 | 13,850.00 | 13,990.00 | 13,592.29 | 87,997 |
| 2023-10-05 | 13,970.00 | 14,270.00 | 13,680.00 | 13,960.00 | 13,563.14 | 143,326 |
| 2023-10-04 | 14,570.00 | 14,570.00 | 13,690.00 | 13,710.00 | 13,320.25 | 210,200 |
| 2023-09-27 | 14,150.00 | 14,670.00 | 14,060.00 | 14,670.00 | 14,252.96 | 149,932 |
| 2023-09-26 | 14,620.00 | 14,850.00 | 14,250.00 | 14,280.00 | 13,874.05 | 118,912 |
| 2023-09-25 | 14,770.00 | 15,130.00 | 14,620.00 | 14,700.00 | 14,282.11 | 86,518 |
| 2023-09-22 | 14,980.00 | 15,050.00 | 14,580.00 | 14,770.00 | 14,350.12 | 134,666 |
| 2023-09-21 | 15,510.00 | 15,640.00 | 15,140.00 | 15,140.00 | 14,709.60 | 136,951 |
| 2023-09-20 | 15,590.00 | 15,740.00 | 15,460.00 | 15,640.00 | 15,195.39 | 89,874 |
| 2023-09-19 | 15,800.00 | 15,900.00 | 15,660.00 | 15,730.00 | 15,282.83 | 166,804 |
| 2023-09-18 | 15,340.00 | 15,800.00 | 15,310.00 | 15,730.00 | 15,282.83 | 194,232 |
| 2023-09-15 | 15,580.00 | 15,820.00 | 15,430.00 | 15,480.00 | 15,039.93 | 163,913 |
| 2023-09-14 | 15,460.00 | 15,680.00 | 15,320.00 | 15,590.00 | 15,146.81 | 163,791 |
| 2023-09-13 | 15,890.00 | 16,080.00 | 15,450.00 | 15,560.00 | 15,117.66 | 131,800 |
| 2023-09-12 | 16,100.00 | 16,100.00 | 15,730.00 | 15,780.00 | 15,331.41 | 178,616 |
| 2023-09-11 | 15,780.00 | 16,300.00 | 15,780.00 | 16,100.00 | 15,642.31 | 279,778 |
| 2023-09-08 | 15,480.00 | 15,860.00 | 15,400.00 | 15,780.00 | 15,331.41 | 189,601 |
| 2023-09-07 | 15,430.00 | 15,610.00 | 15,230.00 | 15,490.00 | 15,049.65 | 145,337 |
| 2023-09-06 | 15,760.00 | 15,760.00 | 15,330.00 | 15,430.00 | 14,991.36 | 140,586 |
| 2023-09-05 | 15,970.00 | 15,970.00 | 15,450.00 | 15,630.00 | 15,185.67 | 264,512 |
| 2023-09-04 | 15,420.00 | 15,970.00 | 15,310.00 | 15,790.00 | 15,341.12 | 410,364 |
| 2023-09-01 | 15,260.00 | 15,820.00 | 15,120.00 | 15,300.00 | 14,865.05 | 342,611 |
| 2023-08-31 | 14,950.00 | 15,340.00 | 14,920.00 | 15,270.00 | 14,835.90 | 267,330 |
| 2023-08-30 | 15,000.00 | 15,070.00 | 14,800.00 | 14,900.00 | 14,476.42 | 129,926 |
| 2023-08-29 | 14,840.00 | 15,070.00 | 14,710.00 | 14,950.00 | 14,525.00 | 190,432 |
| 2023-08-28 | 14,110.00 | 14,820.00 | 14,090.00 | 14,790.00 | 14,369.55 | 334,970 |
| 2023-08-25 | 14,360.00 | 14,400.00 | 14,000.00 | 14,040.00 | 13,640.87 | 192,551 |
| 2023-08-24 | 14,310.00 | 14,440.00 | 14,030.00 | 14,360.00 | 13,951.77 | 231,169 |
| 2023-08-23 | 14,360.00 | 14,450.00 | 14,110.00 | 14,180.00 | 13,776.89 | 156,069 |
| 2023-08-22 | 14,530.00 | 14,530.00 | 14,080.00 | 14,310.00 | 13,903.20 | 356,664 |
| 2023-08-21 | 14,450.00 | 14,690.00 | 14,380.00 | 14,410.00 | 14,000.35 | 149,861 |
| 2023-08-18 | 14,950.00 | 15,010.00 | 14,400.00 | 14,460.00 | 14,048.93 | 362,272 |
| 2023-08-17 | 15,200.00 | 15,320.00 | 14,670.00 | 15,100.00 | 14,670.74 | 349,879 |
| 2023-08-16 | 15,170.00 | 15,550.00 | 15,060.00 | 15,490.00 | 15,049.65 | 286,411 |
| 2023-08-14 | 15,590.00 | 15,680.00 | 15,240.00 | 15,300.00 | 14,865.05 | 356,056 |
| 2023-08-11 | 16,540.00 | 16,620.00 | 15,370.00 | 15,590.00 | 15,146.81 | 1,539,154 |
| 2023-08-10 | 16,760.00 | 17,210.00 | 16,480.00 | 16,540.00 | 16,069.80 | 488,769 |
| 2023-08-09 | 17,310.00 | 17,450.00 | 16,650.00 | 16,900.00 | 16,419.57 | 987,323 |
| 2023-08-08 | 15,680.00 | 17,180.00 | 15,680.00 | 17,100.00 | 16,613.88 | 2,377,820 |
| 2023-08-07 | 15,360.00 | 15,590.00 | 14,960.00 | 15,450.00 | 15,010.79 | 232,997 |
| 2023-08-04 | 14,940.00 | 15,500.00 | 14,940.00 | 15,210.00 | 14,777.61 | 177,497 |
| 2023-08-03 | 15,070.00 | 15,180.00 | 14,760.00 | 14,930.00 | 14,505.57 | 255,921 |
| 2023-08-02 | 15,500.00 | 15,710.00 | 14,600.00 | 15,070.00 | 14,641.59 | 463,799 |
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.