Sung Kwang Bend Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	15,500.00	15,710.00	14,600.00	15,070.00	14,641.59	463,799
2023-08-01	16,150.00	16,150.00	15,410.00	15,610.00	15,166.24	535,649
2023-07-31	16,100.00	16,250.00	15,940.00	16,040.00	15,584.01	154,303
2023-07-28	15,350.00	16,300.00	15,350.00	16,030.00	15,574.30	384,981
2023-07-27	15,560.00	15,890.00	15,330.00	15,430.00	14,991.36	334,555
2023-07-26	16,160.00	16,190.00	15,400.00	15,540.00	15,098.23	490,484
2023-07-25	15,600.00	16,220.00	15,600.00	16,000.00	15,545.15	505,866
2023-07-24	15,500.00	15,780.00	15,130.00	15,620.00	15,175.95	409,542
2023-07-21	16,300.00	16,460.00	15,660.00	15,660.00	15,214.82	627,253
2023-07-20	16,680.00	16,750.00	16,250.00	16,500.00	16,030.94	257,931
2023-07-19	16,260.00	16,870.00	16,150.00	16,640.00	16,166.96	481,751
2023-07-18	16,140.00	16,480.00	16,100.00	16,200.00	15,739.47	317,637
2023-07-17	16,230.00	16,500.00	16,020.00	16,330.00	15,865.77	398,002
2023-07-14	16,550.00	16,550.00	15,980.00	16,240.00	15,778.33	543,879
2023-07-13	16,710.00	16,970.00	16,450.00	16,580.00	16,108.66	423,466
2023-07-12	16,170.00	17,210.00	16,030.00	16,660.00	16,186.39	1,049,334
2023-07-11	15,950.00	16,200.00	15,810.00	16,170.00	15,710.32	367,200
2023-07-10	16,020.00	16,400.00	15,670.00	15,810.00	15,360.55	446,817
2023-07-07	15,610.00	16,110.00	15,430.00	16,000.00	15,545.15	731,518
2023-07-06	15,660.00	16,200.00	15,460.00	15,530.00	15,088.51	872,427
2023-07-05	15,490.00	15,860.00	15,180.00	15,650.00	15,205.10	736,457
2023-07-04	14,780.00	15,580.00	14,730.00	15,330.00	14,894.20	923,677
2023-07-03	15,000.00	15,080.00	14,580.00	14,730.00	14,311.26	442,680
2023-06-30	14,630.00	15,110.00	14,410.00	14,990.00	14,563.86	386,031
2023-06-29	14,800.00	14,980.00	14,400.00	14,630.00	14,214.10	289,387
2023-06-28	14,700.00	15,080.00	14,530.00	14,750.00	14,330.69	339,143
2023-06-27	14,380.00	14,780.00	14,210.00	14,610.00	14,194.67	326,565
2023-06-26	14,500.00	14,980.00	14,360.00	14,450.00	14,039.22	687,986
2023-06-23	14,540.00	14,650.00	14,250.00	14,300.00	13,893.48	255,024
2023-06-22	14,470.00	14,740.00	14,300.00	14,540.00	14,126.66	226,438
2023-06-21	14,880.00	15,140.00	14,520.00	14,520.00	14,107.23	747,721
2023-06-20	14,640.00	14,930.00	14,450.00	14,620.00	14,204.38	529,138
2023-06-19	14,730.00	14,890.00	14,380.00	14,570.00	14,155.80	517,685
2023-06-16	14,050.00	14,800.00	14,000.00	14,800.00	14,379.27	1,434,325
2023-06-15	13,770.00	13,990.00	13,620.00	13,860.00	13,465.99	244,866
2023-06-14	13,900.00	14,080.00	13,660.00	13,770.00	13,378.55	294,246
2023-06-13	14,140.00	14,140.00	13,790.00	13,840.00	13,446.56	372,135
2023-06-12	14,190.00	14,290.00	13,870.00	14,160.00	13,757.46	317,810
2023-06-09	14,160.00	14,350.00	14,010.00	14,170.00	13,767.17	369,011
2023-06-08	14,100.00	14,360.00	13,930.00	14,160.00	13,757.46	477,401
2023-06-07	14,140.00	14,150.00	13,800.00	14,140.00	13,738.03	603,768
2023-06-05	13,360.00	14,350.00	13,360.00	14,150.00	13,747.74	1,466,667
2023-06-02	13,190.00	13,320.00	13,130.00	13,290.00	12,912.19	205,220
2023-06-01	13,020.00	13,130.00	12,900.00	13,080.00	12,708.16	176,130
2023-05-31	13,160.00	13,290.00	13,020.00	13,020.00	12,649.87	163,501
2023-05-30	13,280.00	13,450.00	13,090.00	13,160.00	12,785.89	272,360
2023-05-26	13,510.00	13,530.00	13,250.00	13,280.00	12,902.48	230,414
2023-05-25	13,890.00	13,930.00	13,400.00	13,500.00	13,116.22	353,306
2023-05-24	13,400.00	13,970.00	13,290.00	13,720.00	13,329.97	792,907
2023-05-23	13,660.00	13,740.00	13,360.00	13,490.00	13,106.51	396,095
2023-05-22	13,110.00	13,650.00	13,010.00	13,570.00	13,184.23	676,805
2023-05-19	13,370.00	13,380.00	12,940.00	13,060.00	12,688.73	515,143
2023-05-18	13,200.00	13,350.00	13,100.00	13,350.00	12,970.49	209,257
2023-05-17	13,050.00	13,170.00	12,860.00	13,140.00	12,766.46	256,169
2023-05-16	13,680.00	13,710.00	12,970.00	13,050.00	12,679.01	490,188
2023-05-15	13,300.00	13,830.00	13,190.00	13,590.00	13,203.66	478,112
2023-05-12	13,850.00	13,860.00	13,150.00	13,250.00	12,873.33	681,246
2023-05-11	13,830.00	13,990.00	13,700.00	13,850.00	13,456.27	346,532
2023-05-10	14,160.00	14,300.00	13,660.00	13,830.00	13,436.84	816,744
2023-05-09	13,800.00	14,400.00	13,610.00	13,910.00	13,514.57	2,211,662

← NewerPage 14 of 21 · 1,228 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.