Sung Kwang Bend Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	14,650.00	14,950.00	13,900.00	14,850.00	14,322.15	1,099,714
2022-11-10	14,250.00	14,750.00	13,600.00	14,250.00	13,743.47	1,169,754
2022-11-09	14,950.00	15,050.00	14,250.00	14,450.00	13,936.36	488,287
2022-11-08	15,000.00	15,200.00	14,700.00	14,900.00	14,370.37	432,093
2022-11-07	14,900.00	15,300.00	14,450.00	14,900.00	14,370.37	547,656
2022-11-04	15,050.00	15,500.00	14,800.00	15,000.00	14,466.81	911,662
2022-11-03	13,500.00	14,800.00	13,450.00	14,750.00	14,225.70	736,959
2022-11-02	14,500.00	14,600.00	13,650.00	13,750.00	13,261.25	567,287
2022-11-01	13,800.00	14,650.00	13,800.00	14,500.00	13,984.59	789,353
2022-10-31	13,700.00	13,950.00	13,300.00	13,900.00	13,405.91	580,319
2022-10-28	13,250.00	13,800.00	13,100.00	13,550.00	13,068.35	955,625
2022-10-27	12,550.00	13,350.00	12,550.00	13,250.00	12,779.02	855,300
2022-10-26	12,600.00	12,700.00	12,300.00	12,450.00	12,007.46	402,300
2022-10-25	13,050.00	13,050.00	12,350.00	12,500.00	12,055.68	633,076
2022-10-24	12,850.00	13,150.00	12,750.00	13,000.00	12,537.91	671,197
2022-10-21	13,050.00	13,100.00	12,500.00	12,650.00	12,200.35	623,396
2022-10-20	13,100.00	13,450.00	12,950.00	13,000.00	12,537.91	801,353
2022-10-19	13,500.00	13,600.00	12,900.00	13,000.00	12,537.91	981,333
2022-10-18	14,400.00	14,450.00	13,050.00	13,450.00	12,971.91	1,291,455
2022-10-17	14,000.00	14,200.00	13,700.00	14,000.00	13,502.36	429,735
2022-10-14	14,600.00	14,650.00	13,300.00	14,150.00	13,647.03	1,197,581
2022-10-13	15,000.00	15,050.00	14,150.00	14,150.00	13,647.03	515,153
2022-10-12	15,200.00	15,300.00	14,500.00	14,950.00	14,418.59	402,192
2022-10-11	14,800.00	15,500.00	14,650.00	14,950.00	14,418.59	489,518
2022-10-07	15,400.00	15,950.00	15,150.00	15,300.00	14,756.15	483,822
2022-10-06	15,300.00	15,750.00	15,200.00	15,550.00	14,997.26	546,745
2022-10-05	15,500.00	15,500.00	14,650.00	15,150.00	14,611.48	489,889
2022-10-04	15,150.00	15,450.00	14,750.00	15,200.00	14,659.70	520,147
2022-09-30	13,500.00	15,200.00	13,500.00	14,650.00	14,129.25	1,156,667
2022-09-29	14,250.00	14,700.00	13,750.00	13,800.00	13,309.47	800,187
2022-09-28	14,500.00	14,650.00	13,700.00	13,700.00	13,213.02	597,885
2022-09-27	14,600.00	14,650.00	13,850.00	14,600.00	14,081.03	835,389
2022-09-26	15,400.00	15,500.00	14,200.00	14,600.00	14,081.03	1,001,464
2022-09-23	16,450.00	16,750.00	15,650.00	15,650.00	15,093.71	509,730
2022-09-22	15,400.00	16,600.00	15,400.00	16,500.00	15,913.49	831,323
2022-09-21	15,450.00	16,050.00	15,250.00	15,700.00	15,141.93	456,903
2022-09-20	15,600.00	15,950.00	14,950.00	15,650.00	15,093.71	812,984
2022-09-19	15,950.00	16,150.00	15,000.00	15,250.00	14,707.93	888,969
2022-09-16	17,000.00	17,200.00	15,850.00	16,200.00	15,624.16	1,046,459
2022-09-15	16,250.00	17,300.00	16,100.00	17,150.00	16,540.39	1,392,638
2022-09-14	15,550.00	16,400.00	15,450.00	15,950.00	15,383.05	793,105
2022-09-13	16,700.00	16,800.00	15,050.00	15,850.00	15,286.60	1,357,329
2022-09-08	17,150.00	17,350.00	16,400.00	16,550.00	15,961.72	713,805
2022-09-07	17,400.00	17,450.00	16,600.00	17,150.00	16,540.39	830,431
2022-09-06	16,500.00	17,500.00	16,450.00	17,500.00	16,877.95	1,172,795
2022-09-05	16,100.00	16,750.00	15,850.00	16,400.00	15,817.05	562,099
2022-09-02	16,550.00	16,750.00	15,750.00	16,200.00	15,624.16	507,730
2022-09-01	16,500.00	17,650.00	16,400.00	16,550.00	15,961.72	1,269,863
2022-08-31	16,500.00	16,600.00	15,900.00	16,400.00	15,817.05	681,949
2022-08-30	16,200.00	16,700.00	15,750.00	16,650.00	16,058.16	1,444,565
2022-08-29	15,450.00	16,050.00	15,250.00	15,700.00	15,141.93	607,896
2022-08-26	15,750.00	16,000.00	15,350.00	15,950.00	15,383.05	652,899
2022-08-25	16,650.00	16,700.00	15,300.00	15,700.00	15,141.93	1,305,433
2022-08-24	16,200.00	16,900.00	15,950.00	16,550.00	15,961.72	799,354
2022-08-23	15,900.00	16,700.00	15,700.00	16,100.00	15,527.71	997,565
2022-08-22	16,000.00	16,450.00	15,850.00	15,950.00	15,383.05	517,617
2022-08-19	16,150.00	16,700.00	16,000.00	16,250.00	15,672.38	1,204,417
2022-08-18	14,450.00	16,600.00	14,250.00	16,200.00	15,624.16	3,698,002
2022-08-17	14,550.00	15,150.00	14,200.00	14,500.00	13,984.59	821,156
2022-08-16	14,550.00	15,150.00	14,350.00	14,550.00	14,032.81	765,423

← NewerPage 17 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.