Sung Kwang Bend Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 7,820.00 | 7,930.00 | 7,760.00 | 7,920.00 | 7,638.48 | 22,161 |
| 2022-02-17 | 7,880.00 | 7,960.00 | 7,710.00 | 7,890.00 | 7,609.54 | 56,762 |
| 2022-02-16 | 7,660.00 | 7,840.00 | 7,660.00 | 7,840.00 | 7,561.32 | 23,563 |
| 2022-02-15 | 7,680.00 | 7,790.00 | 7,570.00 | 7,590.00 | 7,320.21 | 48,625 |
| 2022-02-14 | 7,720.00 | 7,800.00 | 7,560.00 | 7,710.00 | 7,435.94 | 66,811 |
| 2022-02-11 | 7,830.00 | 7,970.00 | 7,810.00 | 7,880.00 | 7,599.90 | 28,330 |
| 2022-02-10 | 8,070.00 | 8,070.00 | 7,910.00 | 7,980.00 | 7,696.34 | 30,191 |
| 2022-02-09 | 8,060.00 | 8,070.00 | 7,930.00 | 8,000.00 | 7,715.63 | 42,722 |
| 2022-02-08 | 8,070.00 | 8,120.00 | 7,920.00 | 7,920.00 | 7,638.48 | 37,205 |
| 2022-02-07 | 8,140.00 | 8,140.00 | 7,990.00 | 8,080.00 | 7,792.79 | 21,005 |
| 2022-02-04 | 7,850.00 | 8,110.00 | 7,850.00 | 8,110.00 | 7,821.72 | 40,499 |
| 2022-02-03 | 7,960.00 | 8,070.00 | 7,900.00 | 7,950.00 | 7,667.41 | 53,778 |
| 2022-01-28 | 7,530.00 | 8,000.00 | 7,340.00 | 7,940.00 | 7,657.77 | 97,526 |
| 2022-01-27 | 7,690.00 | 7,770.00 | 7,390.00 | 7,530.00 | 7,262.34 | 85,905 |
| 2022-01-26 | 7,720.00 | 7,870.00 | 7,690.00 | 7,690.00 | 7,416.65 | 58,560 |
| 2022-01-25 | 7,900.00 | 7,970.00 | 7,670.00 | 7,740.00 | 7,464.88 | 122,322 |
| 2022-01-24 | 8,200.00 | 8,250.00 | 7,900.00 | 8,000.00 | 7,715.63 | 77,486 |
| 2022-01-21 | 8,290.00 | 8,320.00 | 8,190.00 | 8,310.00 | 8,014.61 | 34,405 |
| 2022-01-20 | 8,130.00 | 8,360.00 | 8,130.00 | 8,340.00 | 8,043.55 | 36,981 |
| 2022-01-19 | 8,130.00 | 8,310.00 | 8,100.00 | 8,190.00 | 7,898.88 | 41,119 |
| 2022-01-18 | 8,430.00 | 8,490.00 | 8,150.00 | 8,200.00 | 7,908.52 | 57,844 |
| 2022-01-17 | 8,640.00 | 8,650.00 | 8,400.00 | 8,430.00 | 8,130.35 | 61,221 |
| 2022-01-14 | 8,620.00 | 8,680.00 | 8,500.00 | 8,630.00 | 8,323.24 | 50,098 |
| 2022-01-13 | 8,710.00 | 8,750.00 | 8,570.00 | 8,670.00 | 8,361.82 | 73,149 |
| 2022-01-12 | 8,390.00 | 8,690.00 | 8,390.00 | 8,690.00 | 8,381.11 | 95,369 |
| 2022-01-11 | 8,520.00 | 8,600.00 | 8,360.00 | 8,380.00 | 8,082.13 | 68,148 |
| 2022-01-10 | 8,590.00 | 8,610.00 | 8,460.00 | 8,570.00 | 8,265.37 | 62,713 |
| 2022-01-07 | 8,530.00 | 8,570.00 | 8,350.00 | 8,550.00 | 8,246.08 | 110,958 |
| 2022-01-06 | 8,280.00 | 8,610.00 | 8,170.00 | 8,370.00 | 8,072.48 | 201,137 |
| 2022-01-05 | 8,160.00 | 8,310.00 | 8,160.00 | 8,280.00 | 7,985.68 | 118,596 |
| 2022-01-04 | 7,990.00 | 8,160.00 | 7,970.00 | 8,150.00 | 7,860.30 | 79,143 |
| 2022-01-03 | 8,000.00 | 8,030.00 | 7,870.00 | 8,020.00 | 7,734.92 | 27,373 |
| 2021-12-30 | 8,020.00 | 8,020.00 | 7,890.00 | 7,980.00 | 7,696.34 | 24,338 |
| 2021-12-29 | 7,860.00 | 8,000.00 | 7,810.00 | 7,890.00 | 7,609.54 | 47,568 |
| 2021-12-28 | 7,810.00 | 7,860.00 | 7,750.00 | 7,810.00 | 7,435.94 | 67,640 |
| 2021-12-27 | 7,840.00 | 7,840.00 | 7,750.00 | 7,800.00 | 7,426.42 | 44,926 |
| 2021-12-24 | 7,810.00 | 7,880.00 | 7,770.00 | 7,840.00 | 7,464.51 | 41,515 |
| 2021-12-23 | 7,810.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,426.42 | 54,003 |
| 2021-12-22 | 7,850.00 | 7,860.00 | 7,750.00 | 7,810.00 | 7,435.94 | 23,455 |
| 2021-12-21 | 7,830.00 | 7,830.00 | 7,720.00 | 7,820.00 | 7,445.46 | 51,977 |
| 2021-12-20 | 7,980.00 | 8,020.00 | 7,790.00 | 7,830.00 | 7,454.98 | 64,647 |
| 2021-12-17 | 7,940.00 | 8,030.00 | 7,850.00 | 7,980.00 | 7,597.80 | 66,727 |
| 2021-12-16 | 7,980.00 | 8,050.00 | 7,850.00 | 7,950.00 | 7,569.24 | 56,795 |
| 2021-12-15 | 7,970.00 | 8,040.00 | 7,930.00 | 7,960.00 | 7,578.76 | 33,937 |
| 2021-12-14 | 8,060.00 | 8,230.00 | 7,970.00 | 7,970.00 | 7,588.28 | 65,638 |
| 2021-12-13 | 8,230.00 | 8,280.00 | 8,150.00 | 8,150.00 | 7,759.66 | 21,950 |
| 2021-12-10 | 8,110.00 | 8,300.00 | 8,100.00 | 8,230.00 | 7,835.83 | 19,264 |
| 2021-12-09 | 8,040.00 | 8,200.00 | 8,040.00 | 8,190.00 | 7,797.74 | 21,780 |
| 2021-12-08 | 8,060.00 | 8,300.00 | 8,040.00 | 8,080.00 | 7,693.01 | 45,772 |
| 2021-12-07 | 8,000.00 | 8,090.00 | 8,000.00 | 8,040.00 | 7,654.93 | 29,033 |
| 2021-12-06 | 7,930.00 | 8,040.00 | 7,820.00 | 8,030.00 | 7,645.41 | 39,050 |
| 2021-12-03 | 7,990.00 | 8,030.00 | 7,800.00 | 7,950.00 | 7,569.24 | 40,641 |
| 2021-12-02 | 7,800.00 | 7,990.00 | 7,720.00 | 7,950.00 | 7,569.24 | 33,494 |
| 2021-12-01 | 7,530.00 | 7,910.00 | 7,510.00 | 7,900.00 | 7,521.63 | 108,623 |
| 2021-11-30 | 8,100.00 | 8,190.00 | 7,380.00 | 7,740.00 | 7,369.29 | 169,927 |
| 2021-11-29 | 7,990.00 | 8,200.00 | 7,940.00 | 8,080.00 | 7,693.01 | 57,351 |
| 2021-11-26 | 8,530.00 | 8,540.00 | 8,220.00 | 8,270.00 | 7,873.91 | 51,218 |
| 2021-11-25 | 8,400.00 | 8,530.00 | 8,250.00 | 8,530.00 | 8,121.46 | 51,741 |
| 2021-11-24 | 8,460.00 | 8,490.00 | 8,320.00 | 8,400.00 | 7,997.68 | 43,013 |
| 2021-11-23 | 8,520.00 | 8,560.00 | 8,380.00 | 8,480.00 | 8,073.85 | 70,326 |
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.