Sung Kwang Bend Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 9,900.00 | 10,050.00 | 9,650.00 | 9,880.00 | 9,528.81 | 212,645 |
| 2022-05-17 | 10,100.00 | 10,200.00 | 9,850.00 | 9,900.00 | 9,548.10 | 329,399 |
| 2022-05-16 | 10,300.00 | 10,300.00 | 10,000.00 | 10,100.00 | 9,740.99 | 228,517 |
| 2022-05-13 | 9,990.00 | 10,200.00 | 9,900.00 | 10,150.00 | 9,789.21 | 250,094 |
| 2022-05-12 | 9,810.00 | 10,100.00 | 9,710.00 | 9,900.00 | 9,548.10 | 415,096 |
| 2022-05-11 | 9,990.00 | 10,150.00 | 9,760.00 | 9,960.00 | 9,605.96 | 215,107 |
| 2022-05-10 | 10,000.00 | 10,050.00 | 9,510.00 | 9,990.00 | 9,634.90 | 456,399 |
| 2022-05-09 | 9,900.00 | 10,400.00 | 9,650.00 | 10,100.00 | 9,740.99 | 1,158,373 |
| 2022-05-06 | 9,580.00 | 9,930.00 | 9,580.00 | 9,900.00 | 9,548.10 | 191,944 |
| 2022-05-04 | 9,820.00 | 9,970.00 | 9,670.00 | 9,770.00 | 9,422.72 | 266,889 |
| 2022-05-03 | 9,700.00 | 9,700.00 | 9,560.00 | 9,630.00 | 9,287.69 | 114,661 |
| 2022-05-02 | 9,550.00 | 9,720.00 | 9,550.00 | 9,580.00 | 9,239.47 | 113,420 |
| 2022-04-29 | 9,910.00 | 9,910.00 | 9,620.00 | 9,710.00 | 9,364.85 | 184,972 |
| 2022-04-28 | 10,050.00 | 10,100.00 | 9,850.00 | 9,850.00 | 9,499.87 | 206,240 |
| 2022-04-27 | 9,550.00 | 9,920.00 | 9,510.00 | 9,870.00 | 9,519.16 | 298,858 |
| 2022-04-26 | 9,730.00 | 9,810.00 | 9,300.00 | 9,750.00 | 9,403.43 | 369,357 |
| 2022-04-25 | 9,890.00 | 9,930.00 | 9,630.00 | 9,630.00 | 9,287.69 | 339,185 |
| 2022-04-22 | 9,700.00 | 10,100.00 | 9,610.00 | 10,000.00 | 9,644.54 | 750,920 |
| 2022-04-21 | 9,750.00 | 9,830.00 | 9,560.00 | 9,590.00 | 9,249.12 | 308,253 |
| 2022-04-20 | 9,910.00 | 9,930.00 | 9,590.00 | 9,830.00 | 9,480.59 | 453,962 |
| 2022-04-19 | 9,780.00 | 9,970.00 | 9,570.00 | 9,920.00 | 9,567.39 | 440,869 |
| 2022-04-18 | 9,600.00 | 9,900.00 | 9,490.00 | 9,740.00 | 9,393.78 | 581,662 |
| 2022-04-15 | 9,500.00 | 9,730.00 | 9,420.00 | 9,530.00 | 9,191.25 | 395,585 |
| 2022-04-14 | 9,320.00 | 9,940.00 | 9,300.00 | 9,550.00 | 9,210.54 | 1,503,942 |
| 2022-04-13 | 9,190.00 | 9,490.00 | 9,130.00 | 9,250.00 | 8,921.20 | 1,126,644 |
| 2022-04-12 | 8,840.00 | 9,160.00 | 8,760.00 | 9,090.00 | 8,766.89 | 1,391,776 |
| 2022-04-11 | 8,680.00 | 8,910.00 | 8,590.00 | 8,830.00 | 8,516.13 | 221,536 |
| 2022-04-08 | 8,480.00 | 8,610.00 | 8,420.00 | 8,610.00 | 8,303.95 | 71,907 |
| 2022-04-07 | 8,730.00 | 8,730.00 | 8,390.00 | 8,480.00 | 8,178.57 | 116,598 |
| 2022-04-06 | 8,710.00 | 8,810.00 | 8,620.00 | 8,730.00 | 8,419.69 | 137,341 |
| 2022-04-05 | 8,640.00 | 8,740.00 | 8,490.00 | 8,730.00 | 8,419.69 | 96,136 |
| 2022-04-04 | 8,610.00 | 8,860.00 | 8,570.00 | 8,640.00 | 8,332.88 | 171,613 |
| 2022-04-01 | 8,710.00 | 8,770.00 | 8,600.00 | 8,610.00 | 8,303.95 | 55,675 |
| 2022-03-31 | 8,610.00 | 8,790.00 | 8,600.00 | 8,780.00 | 8,467.91 | 126,086 |
| 2022-03-30 | 8,600.00 | 8,710.00 | 8,560.00 | 8,610.00 | 8,303.95 | 81,848 |
| 2022-03-29 | 8,710.00 | 8,710.00 | 8,580.00 | 8,620.00 | 8,313.60 | 67,470 |
| 2022-03-28 | 8,580.00 | 8,760.00 | 8,530.00 | 8,710.00 | 8,400.40 | 94,842 |
| 2022-03-25 | 8,700.00 | 8,810.00 | 8,560.00 | 8,570.00 | 8,265.37 | 126,027 |
| 2022-03-24 | 8,750.00 | 8,850.00 | 8,570.00 | 8,720.00 | 8,410.04 | 236,240 |
| 2022-03-23 | 8,280.00 | 8,870.00 | 8,240.00 | 8,840.00 | 8,525.78 | 582,770 |
| 2022-03-22 | 8,130.00 | 8,230.00 | 8,120.00 | 8,230.00 | 7,937.46 | 62,135 |
| 2022-03-21 | 8,250.00 | 8,300.00 | 8,140.00 | 8,140.00 | 7,850.66 | 34,748 |
| 2022-03-18 | 8,140.00 | 8,220.00 | 8,120.00 | 8,200.00 | 7,908.52 | 41,171 |
| 2022-03-17 | 8,250.00 | 8,280.00 | 8,120.00 | 8,140.00 | 7,850.66 | 73,394 |
| 2022-03-16 | 8,220.00 | 8,290.00 | 8,130.00 | 8,230.00 | 7,937.46 | 46,996 |
| 2022-03-15 | 8,250.00 | 8,320.00 | 8,130.00 | 8,190.00 | 7,898.88 | 57,678 |
| 2022-03-14 | 8,510.00 | 8,510.00 | 8,240.00 | 8,350.00 | 8,053.19 | 60,517 |
| 2022-03-11 | 8,270.00 | 8,580.00 | 8,220.00 | 8,490.00 | 8,188.22 | 97,147 |
| 2022-03-10 | 8,260.00 | 8,330.00 | 8,200.00 | 8,260.00 | 7,966.39 | 37,465 |
| 2022-03-08 | 8,300.00 | 8,350.00 | 8,140.00 | 8,200.00 | 7,908.52 | 64,404 |
| 2022-03-07 | 8,400.00 | 8,470.00 | 8,320.00 | 8,400.00 | 8,101.42 | 51,025 |
| 2022-03-04 | 8,360.00 | 8,480.00 | 8,280.00 | 8,450.00 | 8,149.64 | 94,797 |
| 2022-03-03 | 8,480.00 | 8,480.00 | 8,320.00 | 8,350.00 | 8,053.19 | 67,172 |
| 2022-03-02 | 8,100.00 | 8,490.00 | 8,100.00 | 8,440.00 | 8,139.99 | 150,323 |
| 2022-02-28 | 8,220.00 | 8,290.00 | 8,120.00 | 8,150.00 | 7,860.30 | 91,272 |
| 2022-02-25 | 8,100.00 | 8,290.00 | 8,090.00 | 8,200.00 | 7,908.52 | 98,218 |
| 2022-02-24 | 8,110.00 | 8,200.00 | 7,960.00 | 8,020.00 | 7,734.92 | 126,687 |
| 2022-02-23 | 7,810.00 | 8,290.00 | 7,800.00 | 8,170.00 | 7,879.59 | 205,403 |
| 2022-02-22 | 7,830.00 | 7,850.00 | 7,720.00 | 7,850.00 | 7,570.97 | 41,126 |
| 2022-02-21 | 7,750.00 | 7,930.00 | 7,700.00 | 7,930.00 | 7,648.12 | 42,076 |
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.