Sung Kwang Bend Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	25,900.00	25,900.00	24,200.00	24,400.00	24,400.00	98,188
2026-07-16	26,650.00	26,950.00	25,250.00	25,900.00	25,900.00	81,185
2026-07-15	25,950.00	27,100.00	25,700.00	26,700.00	26,700.00	103,108
2026-07-14	26,700.00	26,700.00	25,000.00	25,650.00	25,650.00	229,340
2026-07-13	27,200.00	28,200.00	26,300.00	26,500.00	26,500.00	97,494
2026-07-10	25,200.00	27,500.00	25,200.00	26,500.00	26,500.00	96,642
2026-07-09	24,350.00	26,150.00	24,350.00	25,150.00	25,150.00	113,219
2026-07-08	25,100.00	26,000.00	24,550.00	24,800.00	24,800.00	92,144
2026-07-07	26,500.00	27,100.00	25,150.00	25,850.00	25,850.00	158,177
2026-07-06	27,350.00	28,300.00	26,000.00	26,800.00	26,800.00	109,619
2026-07-03	29,100.00	29,200.00	27,100.00	27,400.00	27,400.00	115,768
2026-07-02	29,550.00	30,950.00	28,900.00	29,050.00	29,050.00	82,818
2026-07-01	27,850.00	31,950.00	27,800.00	30,400.00	30,400.00	197,873
2026-06-30	28,900.00	29,150.00	27,450.00	27,900.00	27,900.00	89,590
2026-06-29	24,900.00	29,350.00	24,900.00	29,150.00	29,150.00	184,322
2026-06-26	25,500.00	26,550.00	24,850.00	25,100.00	25,100.00	133,361
2026-06-25	27,850.00	28,650.00	26,200.00	26,200.00	26,200.00	123,333
2026-06-24	29,900.00	30,500.00	28,100.00	28,300.00	28,300.00	161,544
2026-06-23	30,500.00	31,500.00	30,100.00	30,200.00	30,200.00	157,657
2026-06-22	30,950.00	31,550.00	30,000.00	30,500.00	30,500.00	109,078
2026-06-19	31,850.00	31,850.00	29,900.00	30,700.00	30,700.00	124,543
2026-06-18	33,950.00	34,250.00	31,100.00	31,250.00	31,250.00	207,084
2026-06-17	34,150.00	34,200.00	32,650.00	34,050.00	34,050.00	216,809
2026-06-16	32,850.00	34,800.00	32,400.00	32,750.00	32,750.00	181,925
2026-06-15	32,200.00	33,150.00	30,950.00	32,900.00	32,900.00	154,384
2026-06-12	29,900.00	32,250.00	28,500.00	30,050.00	30,050.00	347,747
2026-06-11	28,400.00	28,700.00	25,950.00	27,900.00	27,900.00	451,718
2026-06-10	28,400.00	29,750.00	27,200.00	28,900.00	28,900.00	126,852
2026-06-09	27,900.00	29,450.00	27,900.00	28,000.00	28,000.00	149,004
2026-06-08	29,250.00	29,550.00	27,500.00	27,800.00	27,800.00	162,272
2026-06-05	30,850.00	31,300.00	29,500.00	30,450.00	30,450.00	110,771
2026-06-04	31,000.00	31,800.00	29,800.00	30,800.00	30,800.00	182,413
2026-06-02	29,800.00	30,900.00	28,350.00	30,350.00	30,350.00	272,071
2026-06-01	30,550.00	31,900.00	29,500.00	30,000.00	30,000.00	280,655
2026-05-29	32,700.00	32,800.00	29,700.00	30,800.00	30,800.00	275,556
2026-05-28	34,350.00	34,800.00	31,600.00	32,550.00	32,550.00	128,611
2026-05-27	35,950.00	35,950.00	33,900.00	33,900.00	33,900.00	134,210
2026-05-26	37,050.00	37,400.00	35,550.00	35,700.00	35,700.00	156,598
2026-05-22	35,500.00	37,150.00	35,100.00	36,250.00	36,250.00	179,836
2026-05-21	34,600.00	35,700.00	33,900.00	34,200.00	34,200.00	176,449
2026-05-20	34,650.00	34,850.00	31,800.00	33,350.00	33,350.00	301,841
2026-05-19	35,850.00	36,800.00	33,750.00	34,650.00	34,650.00	157,076
2026-05-18	34,800.00	37,200.00	32,750.00	35,250.00	35,250.00	273,154
2026-05-15	35,000.00	35,450.00	33,400.00	34,450.00	34,450.00	402,698
2026-05-14	35,750.00	37,150.00	34,100.00	34,550.00	34,550.00	305,326
2026-05-13	37,200.00	37,200.00	35,150.00	35,500.00	35,500.00	250,447
2026-05-12	39,400.00	39,400.00	35,150.00	36,550.00	36,550.00	597,947
2026-05-11	42,200.00	42,200.00	38,600.00	38,600.00	38,600.00	513,081
2026-05-08	46,000.00	46,500.00	41,100.00	41,350.00	41,350.00	386,025
2026-05-07	45,550.00	47,650.00	42,900.00	46,950.00	46,950.00	288,214
2026-05-06	50,100.00	53,300.00	44,050.00	45,350.00	45,350.00	640,600
2026-05-04	46,950.00	47,450.00	45,700.00	46,500.00	46,500.00	201,352
2026-04-30	47,600.00	47,900.00	45,500.00	46,400.00	46,400.00	289,970
2026-04-29	46,500.00	48,800.00	45,850.00	47,750.00	47,750.00	238,549
2026-04-28	47,500.00	47,850.00	46,200.00	47,250.00	47,250.00	289,487
2026-04-27	46,750.00	48,900.00	45,450.00	48,300.00	48,300.00	504,927
2026-04-24	41,150.00	49,950.00	39,700.00	47,550.00	47,550.00	2,074,374
2026-04-23	39,800.00	40,800.00	38,850.00	39,950.00	39,950.00	281,350
2026-04-22	38,800.00	39,500.00	38,300.00	39,500.00	39,500.00	200,561
2026-04-21	38,250.00	38,900.00	37,350.00	38,600.00	38,600.00	199,617

← NewerPage 2 of 5 · 244 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.