Sung Kwang Bend Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	38,950.00	39,500.00	38,000.00	38,000.00	38,000.00	157,688
2026-04-17	38,650.00	39,000.00	38,150.00	38,600.00	38,600.00	194,069
2026-04-16	38,700.00	38,750.00	37,750.00	38,350.00	38,350.00	231,489
2026-04-15	39,550.00	39,550.00	38,250.00	38,600.00	38,600.00	230,608
2026-04-14	41,300.00	41,300.00	38,250.00	39,100.00	39,100.00	430,168
2026-04-13	39,250.00	41,550.00	39,150.00	41,000.00	41,000.00	294,128
2026-04-10	39,900.00	40,700.00	39,200.00	39,800.00	39,800.00	299,975
2026-04-09	38,900.00	38,900.00	37,500.00	38,750.00	38,750.00	190,997
2026-04-08	40,400.00	40,700.00	36,350.00	38,650.00	38,650.00	614,611
2026-04-07	40,900.00	41,700.00	37,400.00	38,750.00	38,750.00	360,089
2026-04-06	40,200.00	42,000.00	39,050.00	40,300.00	40,300.00	635,590
2026-04-03	37,650.00	41,000.00	37,200.00	39,600.00	39,600.00	815,662
2026-04-02	37,300.00	38,000.00	35,550.00	36,200.00	36,200.00	351,539
2026-04-01	36,250.00	36,350.00	34,550.00	35,950.00	35,950.00	253,706
2026-03-31	34,500.00	36,750.00	33,900.00	35,100.00	35,100.00	444,540
2026-03-30	31,700.00	35,250.00	31,350.00	34,050.00	34,050.00	355,513
2026-03-27	33,250.00	33,700.00	32,800.00	33,150.00	33,150.00	139,005
2026-03-26	35,950.00	37,150.00	33,700.00	34,250.00	34,250.00	335,840
2026-03-25	35,350.00	35,550.00	33,600.00	35,350.00	35,350.00	239,279
2026-03-24	37,650.00	37,950.00	33,500.00	34,200.00	34,200.00	331,705
2026-03-23	36,200.00	38,300.00	35,150.00	36,600.00	36,600.00	553,239
2026-03-20	32,850.00	38,100.00	32,750.00	37,200.00	37,200.00	1,178,439
2026-03-19	32,050.00	32,400.00	31,550.00	31,750.00	31,750.00	195,048
2026-03-18	33,200.00	33,450.00	32,100.00	32,500.00	32,500.00	311,455
2026-03-17	33,350.00	33,900.00	32,550.00	33,000.00	33,000.00	189,787
2026-03-16	35,850.00	35,850.00	32,600.00	33,150.00	33,150.00	296,339
2026-03-13	37,200.00	37,350.00	34,950.00	35,400.00	35,400.00	412,304
2026-03-12	32,600.00	37,300.00	32,400.00	35,900.00	35,900.00	997,436
2026-03-11	33,900.00	34,600.00	31,950.00	32,100.00	32,100.00	378,100
2026-03-10	36,300.00	36,300.00	33,000.00	33,550.00	33,550.00	458,136
2026-03-09	32,800.00	36,300.00	31,850.00	35,850.00	35,850.00	628,732
2026-03-06	32,000.00	34,100.00	31,150.00	33,800.00	33,800.00	292,668
2026-03-05	32,350.00	34,000.00	30,550.00	32,800.00	32,800.00	245,955
2026-03-04	34,450.00	35,900.00	29,900.00	30,000.00	30,000.00	300,655
2026-03-03	35,400.00	36,500.00	34,100.00	34,450.00	34,450.00	285,994
2026-02-27	35,550.00	36,000.00	34,400.00	35,000.00	35,000.00	227,883
2026-02-26	37,300.00	37,350.00	34,950.00	35,400.00	35,400.00	244,601
2026-02-25	38,550.00	38,750.00	36,400.00	36,500.00	36,500.00	204,316
2026-02-24	39,200.00	39,200.00	36,850.00	37,800.00	37,800.00	273,479
2026-02-23	40,850.00	41,200.00	39,550.00	39,800.00	39,800.00	174,879
2026-02-20	39,950.00	40,300.00	38,350.00	40,100.00	40,100.00	261,637
2026-02-19	35,200.00	40,350.00	34,900.00	40,000.00	40,000.00	964,983
2026-02-13	32,500.00	35,450.00	32,400.00	34,250.00	34,250.00	796,307
2026-02-12	32,700.00	33,700.00	32,650.00	32,950.00	32,950.00	104,662
2026-02-11	32,850.00	33,450.00	32,450.00	32,950.00	32,950.00	143,720
2026-02-10	32,700.00	33,300.00	32,000.00	32,400.00	32,400.00	172,508
2026-02-09	31,450.00	32,500.00	31,150.00	32,350.00	32,350.00	126,152
2026-02-06	31,100.00	31,400.00	30,100.00	30,600.00	30,600.00	145,110
2026-02-05	31,750.00	33,750.00	31,650.00	31,700.00	31,700.00	199,504
2026-02-04	32,400.00	32,900.00	31,800.00	32,500.00	32,500.00	193,257
2026-02-03	31,850.00	32,350.00	31,100.00	31,750.00	31,750.00	179,503
2026-02-02	31,500.00	32,650.00	30,850.00	31,100.00	31,100.00	250,121
2026-01-30	33,050.00	33,200.00	32,250.00	32,650.00	32,650.00	252,232
2026-01-29	32,500.00	32,850.00	31,050.00	32,750.00	32,750.00	357,619
2026-01-28	31,800.00	32,600.00	31,450.00	31,950.00	31,950.00	335,677
2026-01-27	31,000.00	32,050.00	30,700.00	31,750.00	31,750.00	526,942
2026-01-26	29,300.00	30,450.00	29,250.00	30,350.00	30,350.00	385,090
2026-01-23	28,700.00	29,200.00	28,700.00	29,200.00	29,200.00	156,846
2026-01-22	29,000.00	29,050.00	28,250.00	28,300.00	28,300.00	154,162
2026-01-21	29,350.00	29,550.00	28,750.00	29,050.00	29,050.00	213,393

← NewerPage 3 of 21 · 1,226 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.