Sung Kwang Bend Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	12,230.00	13,680.00	12,110.00	13,550.00	13,164.80	2,329,956
2023-05-04	12,240.00	12,480.00	12,110.00	12,160.00	11,814.32	242,799
2023-05-03	12,420.00	12,750.00	12,150.00	12,190.00	11,843.46	323,056
2023-05-02	12,260.00	12,550.00	12,170.00	12,500.00	12,144.65	161,631
2023-04-28	12,390.00	12,530.00	12,190.00	12,230.00	11,882.33	219,317
2023-04-27	12,520.00	12,550.00	12,160.00	12,250.00	11,901.76	165,814
2023-04-26	12,530.00	12,740.00	12,330.00	12,470.00	12,115.50	362,914
2023-04-25	12,160.00	12,550.00	12,040.00	12,430.00	12,076.64	385,482
2023-04-24	12,310.00	12,610.00	12,130.00	12,140.00	11,794.88	206,122
2023-04-21	12,450.00	12,520.00	12,120.00	12,290.00	11,940.62	219,066
2023-04-20	12,500.00	12,700.00	12,400.00	12,470.00	12,115.50	413,133
2023-04-19	12,270.00	12,610.00	12,110.00	12,500.00	12,144.65	394,750
2023-04-18	12,570.00	12,570.00	12,130.00	12,180.00	11,833.75	201,654
2023-04-17	12,310.00	12,530.00	12,310.00	12,440.00	12,086.36	284,934
2023-04-14	12,220.00	12,380.00	12,100.00	12,280.00	11,930.90	287,189
2023-04-13	12,030.00	12,190.00	11,770.00	12,190.00	11,843.46	177,400
2023-04-12	11,910.00	12,180.00	11,850.00	12,030.00	11,688.01	287,255
2023-04-11	11,760.00	11,950.00	11,670.00	11,910.00	11,571.42	214,892
2023-04-10	12,180.00	12,200.00	11,620.00	11,720.00	11,386.82	458,543
2023-04-07	12,400.00	12,440.00	12,180.00	12,190.00	11,843.46	302,020
2023-04-06	12,400.00	12,540.00	12,210.00	12,390.00	12,037.78	248,034
2023-04-05	12,820.00	12,910.00	12,100.00	12,400.00	12,047.49	796,081
2023-04-04	12,750.00	13,050.00	12,620.00	12,820.00	12,455.55	597,764
2023-04-03	12,550.00	12,700.00	12,360.00	12,550.00	12,193.23	323,357
2023-03-31	12,360.00	12,530.00	12,300.00	12,380.00	12,028.06	224,168
2023-03-30	12,450.00	12,450.00	12,070.00	12,280.00	11,930.90	289,744
2023-03-29	12,340.00	12,440.00	12,120.00	12,360.00	12,008.63	218,068
2023-03-28	12,010.00	12,420.00	12,000.00	12,250.00	11,901.76	287,803
2023-03-27	12,050.00	12,130.00	11,800.00	11,820.00	11,483.98	196,194
2023-03-24	12,000.00	12,110.00	11,910.00	11,980.00	11,639.43	139,470
2023-03-23	12,170.00	12,310.00	11,930.00	12,000.00	11,658.86	205,306
2023-03-22	12,660.00	12,660.00	12,160.00	12,180.00	11,833.75	240,126
2023-03-21	11,900.00	12,560.00	11,900.00	12,560.00	12,202.94	458,014
2023-03-20	11,700.00	12,100.00	11,600.00	11,840.00	11,503.41	268,012
2023-03-17	11,770.00	11,850.00	11,500.00	11,600.00	11,270.23	319,005
2023-03-16	11,900.00	11,900.00	11,200.00	11,660.00	11,328.53	465,197
2023-03-15	11,920.00	12,200.00	11,890.00	12,010.00	11,668.58	227,080
2023-03-14	12,210.00	12,290.00	11,760.00	11,760.00	11,425.69	387,324
2023-03-13	12,400.00	12,650.00	12,030.00	12,260.00	11,911.47	288,640
2023-03-10	12,750.00	12,820.00	12,380.00	12,420.00	12,066.92	347,226
2023-03-09	12,550.00	12,970.00	12,490.00	12,830.00	12,465.27	414,225
2023-03-08	13,050.00	13,100.00	12,490.00	12,530.00	12,173.80	547,508
2023-03-07	13,480.00	13,690.00	13,050.00	13,110.00	12,737.31	519,667
2023-03-06	13,900.00	13,920.00	13,520.00	13,610.00	13,223.09	386,860
2023-03-03	13,950.00	14,030.00	13,800.00	13,950.00	13,553.43	323,004
2023-03-02	13,410.00	14,270.00	13,400.00	13,950.00	13,553.43	1,124,731
2023-02-28	13,210.00	13,330.00	13,070.00	13,200.00	12,824.75	207,439
2023-02-27	13,190.00	13,320.00	12,990.00	13,200.00	12,824.75	187,096
2023-02-24	13,630.00	13,720.00	13,180.00	13,190.00	12,815.03	332,325
2023-02-23	13,090.00	13,770.00	13,070.00	13,570.00	13,184.23	717,626
2023-02-22	13,060.00	13,430.00	13,030.00	13,080.00	12,708.16	323,124
2023-02-21	13,180.00	13,440.00	13,080.00	13,260.00	12,883.04	293,596
2023-02-20	13,200.00	13,200.00	12,870.00	13,180.00	12,805.32	292,510
2023-02-17	13,190.00	13,480.00	13,100.00	13,220.00	12,844.18	224,431
2023-02-16	13,650.00	13,770.00	13,330.00	13,390.00	13,009.35	428,355
2023-02-15	13,380.00	13,890.00	13,230.00	13,550.00	13,164.80	779,245
2023-02-14	13,420.00	13,510.00	13,150.00	13,280.00	12,902.48	451,909
2023-02-13	12,710.00	13,490.00	12,680.00	13,410.00	13,028.78	1,330,387
2023-02-10	12,570.00	12,650.00	12,360.00	12,570.00	12,212.66	330,894
2023-02-09	12,750.00	12,870.00	12,620.00	12,630.00	12,270.95	215,732

← NewerPage 15 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.