Sung Kwang Bend Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	14,550.00	15,150.00	14,450.00	14,550.00	14,032.81	969,996
2022-08-11	14,200.00	15,050.00	13,850.00	14,750.00	14,225.70	2,245,950
2022-08-10	12,650.00	14,000.00	12,550.00	14,000.00	13,502.36	4,158,449
2022-08-09	11,750.00	12,650.00	11,550.00	12,350.00	11,911.01	1,272,021
2022-08-08	11,300.00	11,850.00	11,200.00	11,750.00	11,332.34	367,398
2022-08-05	11,400.00	11,700.00	11,250.00	11,400.00	10,994.78	333,919
2022-08-04	11,950.00	12,150.00	11,250.00	11,500.00	11,091.22	736,081
2022-08-03	12,150.00	12,350.00	12,000.00	12,100.00	11,669.90	387,034
2022-08-02	11,850.00	12,300.00	11,550.00	12,150.00	11,718.12	799,062
2022-08-01	11,200.00	11,900.00	11,200.00	11,900.00	11,477.01	714,215
2022-07-29	11,050.00	11,350.00	10,900.00	11,150.00	10,753.66	330,481
2022-07-28	10,850.00	11,050.00	10,700.00	10,950.00	10,560.77	175,730
2022-07-27	10,800.00	10,900.00	10,650.00	10,750.00	10,367.88	135,515
2022-07-26	10,600.00	11,000.00	10,600.00	10,800.00	10,416.11	266,139
2022-07-25	10,700.00	10,800.00	10,550.00	10,600.00	10,223.21	115,546
2022-07-22	10,650.00	10,950.00	10,550.00	10,750.00	10,367.88	344,140
2022-07-21	10,550.00	10,750.00	10,400.00	10,650.00	10,271.44	175,619
2022-07-20	10,900.00	10,950.00	10,500.00	10,550.00	10,174.99	191,334
2022-07-19	10,550.00	11,100.00	10,500.00	10,700.00	10,319.66	336,788
2022-07-18	10,200.00	10,700.00	10,150.00	10,600.00	10,223.21	274,999
2022-07-15	10,350.00	10,450.00	10,000.00	10,050.00	9,692.77	378,587
2022-07-14	10,450.00	10,650.00	10,250.00	10,300.00	9,933.88	238,288
2022-07-13	10,650.00	10,700.00	10,100.00	10,550.00	10,174.99	526,257
2022-07-12	10,650.00	11,050.00	10,450.00	10,800.00	10,416.11	445,581
2022-07-11	11,200.00	11,500.00	10,700.00	10,700.00	10,319.66	396,891
2022-07-08	10,650.00	11,200.00	10,650.00	11,050.00	10,657.22	592,143
2022-07-07	10,450.00	10,600.00	10,000.00	10,500.00	10,126.77	524,229
2022-07-06	11,400.00	11,450.00	10,000.00	10,250.00	9,885.66	1,329,840
2022-07-05	10,950.00	11,550.00	10,650.00	11,550.00	11,139.45	417,670
2022-07-04	11,500.00	11,700.00	10,800.00	10,950.00	10,560.77	731,019
2022-07-01	11,900.00	12,050.00	11,400.00	11,500.00	11,091.22	633,271
2022-06-30	12,150.00	12,300.00	11,700.00	11,900.00	11,477.01	728,515
2022-06-29	11,300.00	12,200.00	11,150.00	12,150.00	11,718.12	1,301,976
2022-06-28	10,900.00	11,350.00	10,900.00	11,350.00	10,946.56	684,309
2022-06-27	10,750.00	10,950.00	10,600.00	10,850.00	10,464.33	360,026
2022-06-24	10,650.00	10,750.00	10,300.00	10,700.00	10,319.66	466,616
2022-06-23	10,650.00	11,200.00	10,600.00	10,750.00	10,367.88	996,204
2022-06-22	10,800.00	11,100.00	10,500.00	10,550.00	10,174.99	887,575
2022-06-21	10,300.00	10,850.00	10,000.00	10,800.00	10,416.11	595,026
2022-06-20	10,250.00	10,350.00	10,000.00	10,200.00	9,837.43	504,033
2022-06-17	9,420.00	10,200.00	9,360.00	10,150.00	9,789.21	321,106
2022-06-16	9,550.00	9,870.00	9,550.00	9,660.00	9,316.63	259,220
2022-06-15	9,890.00	9,900.00	9,210.00	9,320.00	8,988.71	336,686
2022-06-14	9,530.00	9,860.00	9,500.00	9,750.00	9,403.43	277,884
2022-06-13	9,970.00	10,050.00	9,730.00	9,760.00	9,413.07	409,286
2022-06-10	10,250.00	10,500.00	10,100.00	10,200.00	9,837.43	216,337
2022-06-09	10,400.00	10,650.00	10,150.00	10,400.00	10,030.32	369,515
2022-06-08	10,800.00	10,900.00	10,450.00	10,500.00	10,126.77	317,395
2022-06-07	10,750.00	11,000.00	10,550.00	10,750.00	10,367.88	326,935
2022-06-03	10,800.00	11,200.00	10,500.00	10,750.00	10,367.88	991,314
2022-06-02	10,650.00	11,050.00	10,600.00	10,750.00	10,367.88	440,615
2022-05-31	10,150.00	10,700.00	9,930.00	10,600.00	10,223.21	457,626
2022-05-30	10,550.00	10,600.00	10,100.00	10,100.00	9,740.99	282,512
2022-05-27	10,600.00	10,600.00	10,300.00	10,400.00	10,030.32	255,588
2022-05-26	10,350.00	10,550.00	10,150.00	10,500.00	10,126.77	312,481
2022-05-25	10,250.00	10,400.00	10,050.00	10,350.00	9,982.10	190,843
2022-05-24	10,050.00	10,400.00	9,960.00	10,150.00	9,789.21	379,464
2022-05-23	10,150.00	10,250.00	9,970.00	10,100.00	9,740.99	161,551
2022-05-20	9,820.00	10,250.00	9,800.00	10,200.00	9,837.43	415,113
2022-05-19	9,560.00	9,970.00	9,560.00	9,820.00	9,470.94	143,018

← NewerPage 18 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.