Sung Kwang Bend Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	12,690.00	12,800.00	12,660.00	12,790.00	12,426.41	167,369
2023-02-07	12,680.00	12,930.00	12,610.00	12,630.00	12,270.95	257,804
2023-02-06	12,920.00	12,920.00	12,750.00	12,760.00	12,397.26	162,123
2023-02-03	12,870.00	12,960.00	12,660.00	12,910.00	12,542.99	269,401
2023-02-02	13,140.00	13,150.00	12,800.00	12,860.00	12,494.42	315,843
2023-02-01	13,300.00	13,330.00	12,990.00	13,010.00	12,640.15	314,310
2023-01-31	12,850.00	13,340.00	12,740.00	13,160.00	12,785.89	388,082
2023-01-30	13,150.00	13,200.00	12,790.00	12,910.00	12,542.99	432,250
2023-01-27	12,800.00	13,230.00	12,600.00	13,010.00	12,640.15	763,007
2023-01-26	12,200.00	12,630.00	12,200.00	12,560.00	12,202.94	453,221
2023-01-25	12,210.00	12,260.00	11,980.00	12,200.00	11,853.18	902,793
2023-01-20	12,300.00	12,350.00	11,850.00	12,100.00	11,756.02	507,416
2023-01-19	12,150.00	12,400.00	12,050.00	12,200.00	11,853.18	350,601
2023-01-18	12,700.00	12,950.00	12,150.00	12,250.00	11,901.76	507,096
2023-01-17	12,800.00	13,000.00	12,500.00	12,550.00	12,193.23	288,272
2023-01-16	13,050.00	13,100.00	12,800.00	12,850.00	12,484.70	253,696
2023-01-13	13,300.00	13,500.00	13,000.00	13,100.00	12,727.59	241,804
2023-01-12	12,700.00	13,250.00	12,650.00	13,200.00	12,824.75	500,558
2023-01-11	12,600.00	12,750.00	12,550.00	12,600.00	12,241.81	180,777
2023-01-10	12,500.00	13,050.00	12,450.00	12,500.00	12,144.65	575,046
2023-01-09	12,600.00	12,700.00	12,400.00	12,500.00	12,144.65	419,802
2023-01-06	12,350.00	12,600.00	12,250.00	12,600.00	12,241.81	184,048
2023-01-05	12,700.00	12,750.00	12,150.00	12,450.00	12,096.07	372,560
2023-01-04	12,850.00	12,850.00	12,400.00	12,600.00	12,241.81	484,575
2023-01-03	13,050.00	13,350.00	12,650.00	12,950.00	12,581.86	223,317
2023-01-02	13,350.00	13,700.00	13,050.00	13,050.00	12,679.01	179,652
2022-12-29	13,800.00	14,050.00	13,250.00	13,250.00	12,873.33	200,567
2022-12-28	13,550.00	14,000.00	13,450.00	13,950.00	13,553.43	231,116
2022-12-27	13,300.00	13,650.00	13,300.00	13,650.00	13,164.80	155,992
2022-12-26	13,650.00	13,650.00	13,250.00	13,350.00	12,875.46	161,013
2022-12-23	13,700.00	13,800.00	13,400.00	13,550.00	13,068.35	307,625
2022-12-22	14,150.00	14,400.00	13,950.00	13,950.00	13,454.14	273,631
2022-12-21	14,200.00	14,300.00	13,850.00	13,900.00	13,405.91	275,584
2022-12-20	14,250.00	14,500.00	13,800.00	13,950.00	13,454.14	285,984
2022-12-19	13,850.00	14,500.00	13,850.00	14,200.00	13,695.25	414,295
2022-12-16	13,500.00	14,550.00	13,450.00	13,800.00	13,309.47	698,172
2022-12-15	13,400.00	14,000.00	13,300.00	13,800.00	13,309.47	463,713
2022-12-14	13,400.00	13,550.00	13,050.00	13,450.00	12,971.91	436,660
2022-12-13	13,400.00	13,550.00	13,150.00	13,300.00	12,827.24	450,099
2022-12-12	13,400.00	13,500.00	13,050.00	13,250.00	12,779.02	676,415
2022-12-09	14,250.00	14,400.00	13,400.00	13,550.00	13,068.35	626,766
2022-12-08	14,300.00	14,850.00	14,150.00	14,250.00	13,743.47	476,888
2022-12-07	14,150.00	14,550.00	13,900.00	14,250.00	13,743.47	322,266
2022-12-06	13,950.00	14,450.00	13,800.00	14,200.00	13,695.25	366,703
2022-12-05	14,450.00	14,600.00	13,900.00	14,200.00	13,695.25	538,800
2022-12-02	15,050.00	15,100.00	14,200.00	14,400.00	13,888.14	598,671
2022-12-01	15,250.00	15,350.00	15,000.00	15,050.00	14,515.04	330,683
2022-11-30	15,050.00	15,600.00	14,850.00	15,100.00	14,563.26	386,894
2022-11-29	15,000.00	15,400.00	14,950.00	15,150.00	14,611.48	296,102
2022-11-28	15,700.00	15,850.00	15,150.00	15,150.00	14,611.48	319,345
2022-11-25	16,050.00	16,100.00	15,550.00	15,800.00	15,238.38	306,053
2022-11-24	16,300.00	16,300.00	15,850.00	16,100.00	15,527.71	251,378
2022-11-23	15,850.00	16,400.00	15,650.00	16,200.00	15,624.16	428,693
2022-11-22	15,550.00	16,100.00	15,400.00	15,750.00	15,190.15	382,082
2022-11-21	15,850.00	15,950.00	15,550.00	15,700.00	15,141.93	277,058
2022-11-18	15,500.00	16,200.00	15,500.00	15,800.00	15,238.38	676,309
2022-11-17	15,800.00	16,000.00	15,350.00	15,450.00	14,900.82	426,679
2022-11-16	14,850.00	15,950.00	14,500.00	15,800.00	15,238.38	886,641
2022-11-15	14,200.00	15,000.00	14,000.00	14,850.00	14,322.15	766,649
2022-11-14	15,000.00	15,000.00	14,050.00	14,100.00	13,598.80	809,061

← NewerPage 16 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.