Sung Kwang Bend Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 8,210.00 | 8,520.00 | 8,120.00 | 8,520.00 | 8,111.94 | 126,033 |
| 2021-11-19 | 8,230.00 | 8,310.00 | 8,110.00 | 8,200.00 | 7,807.26 | 86,368 |
| 2021-11-18 | 8,200.00 | 8,290.00 | 8,050.00 | 8,210.00 | 7,816.78 | 55,959 |
| 2021-11-17 | 8,360.00 | 8,460.00 | 8,170.00 | 8,190.00 | 7,797.74 | 68,633 |
| 2021-11-16 | 8,490.00 | 8,570.00 | 8,240.00 | 8,380.00 | 7,978.64 | 86,018 |
| 2021-11-15 | 8,600.00 | 8,610.00 | 8,450.00 | 8,490.00 | 8,083.37 | 42,717 |
| 2021-11-12 | 8,450.00 | 8,660.00 | 8,150.00 | 8,550.00 | 8,140.50 | 75,338 |
| 2021-11-11 | 8,500.00 | 8,610.00 | 8,250.00 | 8,450.00 | 8,045.29 | 113,818 |
| 2021-11-10 | 8,700.00 | 8,780.00 | 8,540.00 | 8,550.00 | 8,140.50 | 61,042 |
| 2021-11-09 | 8,670.00 | 8,830.00 | 8,630.00 | 8,780.00 | 8,359.48 | 80,963 |
| 2021-11-08 | 8,580.00 | 8,710.00 | 8,430.00 | 8,660.00 | 8,245.23 | 69,633 |
| 2021-11-05 | 8,630.00 | 8,810.00 | 8,540.00 | 8,570.00 | 8,159.54 | 72,273 |
| 2021-11-04 | 8,710.00 | 8,920.00 | 8,600.00 | 8,700.00 | 8,283.32 | 77,064 |
| 2021-11-03 | 9,010.00 | 9,010.00 | 8,670.00 | 8,670.00 | 8,254.75 | 128,650 |
| 2021-11-02 | 9,000.00 | 9,100.00 | 8,950.00 | 9,000.00 | 8,568.95 | 80,995 |
| 2021-11-01 | 9,290.00 | 9,290.00 | 8,980.00 | 9,020.00 | 8,587.99 | 138,782 |
| 2021-10-29 | 9,130.00 | 9,270.00 | 9,020.00 | 9,170.00 | 8,730.81 | 132,459 |
| 2021-10-28 | 9,280.00 | 9,420.00 | 9,050.00 | 9,110.00 | 8,673.68 | 147,248 |
| 2021-10-27 | 9,010.00 | 9,440.00 | 8,990.00 | 9,280.00 | 8,835.54 | 323,964 |
| 2021-10-26 | 9,060.00 | 9,100.00 | 8,890.00 | 9,010.00 | 8,578.47 | 98,641 |
| 2021-10-25 | 8,500.00 | 8,990.00 | 8,480.00 | 8,990.00 | 8,559.43 | 190,392 |
| 2021-10-22 | 8,640.00 | 8,640.00 | 8,410.00 | 8,550.00 | 8,140.50 | 55,137 |
| 2021-10-21 | 8,670.00 | 8,670.00 | 8,500.00 | 8,560.00 | 8,150.02 | 45,971 |
| 2021-10-20 | 8,580.00 | 8,720.00 | 8,540.00 | 8,560.00 | 8,150.02 | 87,124 |
| 2021-10-19 | 8,590.00 | 8,610.00 | 8,450.00 | 8,580.00 | 8,169.06 | 90,954 |
| 2021-10-18 | 8,450.00 | 8,590.00 | 8,350.00 | 8,530.00 | 8,121.46 | 78,969 |
| 2021-10-15 | 8,420.00 | 8,700.00 | 8,280.00 | 8,470.00 | 8,064.33 | 171,125 |
| 2021-10-14 | 8,180.00 | 8,380.00 | 8,180.00 | 8,340.00 | 7,940.56 | 107,469 |
← NewerPage 21 of 21 · 1,228 trading days
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.