Sung Kwang Bend Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 29,850.00 | 30,600.00 | 29,200.00 | 30,050.00 | 30,050.00 | 225,582 |
| 2026-01-19 | 29,900.00 | 30,350.00 | 29,200.00 | 30,150.00 | 30,150.00 | 188,319 |
| 2026-01-16 | 29,000.00 | 30,350.00 | 28,800.00 | 29,800.00 | 29,800.00 | 338,576 |
| 2026-01-15 | 28,950.00 | 29,350.00 | 28,500.00 | 28,900.00 | 28,900.00 | 123,213 |
| 2026-01-14 | 29,300.00 | 29,450.00 | 28,400.00 | 28,550.00 | 28,550.00 | 195,009 |
| 2026-01-13 | 29,250.00 | 30,200.00 | 28,900.00 | 29,550.00 | 29,550.00 | 348,349 |
| 2026-01-12 | 28,700.00 | 30,450.00 | 27,900.00 | 29,700.00 | 29,700.00 | 499,824 |
| 2026-01-09 | 26,850.00 | 28,400.00 | 26,250.00 | 28,300.00 | 28,300.00 | 313,913 |
| 2026-01-08 | 25,450.00 | 27,300.00 | 25,450.00 | 26,500.00 | 26,500.00 | 251,638 |
| 2026-01-07 | 26,100.00 | 26,400.00 | 25,250.00 | 25,700.00 | 25,700.00 | 172,992 |
| 2026-01-06 | 26,200.00 | 26,450.00 | 25,700.00 | 26,350.00 | 26,350.00 | 129,383 |
| 2026-01-05 | 25,800.00 | 26,400.00 | 25,700.00 | 25,900.00 | 25,900.00 | 127,132 |
| 2026-01-02 | 25,550.00 | 25,700.00 | 24,950.00 | 25,300.00 | 25,300.00 | 112,321 |
| 2025-12-30 | 25,750.00 | 26,000.00 | 25,550.00 | 25,750.00 | 25,750.00 | 80,956 |
| 2025-12-29 | 26,150.00 | 26,350.00 | 25,800.00 | 25,950.00 | 25,950.00 | 97,195 |
| 2025-12-26 | 27,000.00 | 27,200.00 | 26,000.00 | 26,400.00 | 26,200.00 | 119,344 |
| 2025-12-24 | 27,350.00 | 27,600.00 | 26,850.00 | 27,100.00 | 26,894.70 | 110,738 |
| 2025-12-23 | 27,450.00 | 27,500.00 | 26,700.00 | 27,200.00 | 26,993.94 | 102,354 |
| 2025-12-22 | 27,100.00 | 27,500.00 | 26,400.00 | 26,600.00 | 26,398.48 | 136,940 |
| 2025-12-19 | 25,500.00 | 26,950.00 | 25,500.00 | 26,850.00 | 26,646.59 | 145,612 |
| 2025-12-18 | 25,450.00 | 25,700.00 | 25,100.00 | 25,350.00 | 25,157.95 | 73,018 |
| 2025-12-17 | 26,300.00 | 26,550.00 | 25,450.00 | 25,750.00 | 25,554.92 | 97,877 |
| 2025-12-16 | 26,750.00 | 26,900.00 | 26,100.00 | 26,300.00 | 26,100.76 | 123,402 |
| 2025-12-15 | 26,850.00 | 27,100.00 | 26,650.00 | 26,800.00 | 26,596.97 | 78,407 |
| 2025-12-12 | 26,900.00 | 27,550.00 | 26,550.00 | 27,400.00 | 27,192.42 | 133,648 |
| 2025-12-11 | 26,550.00 | 26,950.00 | 26,300.00 | 26,650.00 | 26,448.11 | 201,055 |
| 2025-12-10 | 27,250.00 | 27,400.00 | 26,250.00 | 26,500.00 | 26,299.24 | 191,700 |
| 2025-12-09 | 27,300.00 | 28,000.00 | 27,050.00 | 27,500.00 | 27,291.67 | 133,208 |
| 2025-12-08 | 27,750.00 | 27,950.00 | 27,100.00 | 27,500.00 | 27,291.67 | 94,276 |
| 2025-12-05 | 26,950.00 | 27,450.00 | 26,650.00 | 27,450.00 | 27,242.05 | 110,428 |
| 2025-12-04 | 27,300.00 | 27,400.00 | 26,500.00 | 26,700.00 | 26,497.73 | 63,765 |
| 2025-12-03 | 27,050.00 | 27,300.00 | 26,700.00 | 26,900.00 | 26,696.21 | 103,507 |
| 2025-12-02 | 26,050.00 | 26,850.00 | 25,900.00 | 26,800.00 | 26,596.97 | 117,971 |
| 2025-12-01 | 26,400.00 | 26,550.00 | 25,650.00 | 25,900.00 | 25,703.79 | 108,540 |
| 2025-11-28 | 26,500.00 | 26,600.00 | 26,050.00 | 26,200.00 | 26,001.52 | 82,220 |
| 2025-11-27 | 26,850.00 | 26,900.00 | 26,150.00 | 26,400.00 | 26,200.00 | 86,940 |
| 2025-11-26 | 26,400.00 | 26,800.00 | 26,100.00 | 26,700.00 | 26,497.73 | 88,796 |
| 2025-11-25 | 26,650.00 | 26,950.00 | 26,050.00 | 26,200.00 | 26,001.52 | 80,134 |
| 2025-11-24 | 26,850.00 | 26,900.00 | 25,600.00 | 26,350.00 | 26,150.38 | 114,773 |
| 2025-11-21 | 26,000.00 | 26,800.00 | 25,600.00 | 26,450.00 | 26,249.62 | 177,471 |
| 2025-11-20 | 26,550.00 | 27,150.00 | 26,300.00 | 26,850.00 | 26,646.59 | 175,527 |
| 2025-11-19 | 26,950.00 | 27,100.00 | 26,100.00 | 26,400.00 | 26,200.00 | 155,097 |
| 2025-11-18 | 27,350.00 | 27,800.00 | 26,600.00 | 27,000.00 | 26,795.45 | 176,431 |
| 2025-11-17 | 29,150.00 | 29,400.00 | 27,250.00 | 27,700.00 | 27,490.15 | 269,261 |
| 2025-11-14 | 29,250.00 | 30,300.00 | 28,200.00 | 28,800.00 | 28,581.82 | 958,998 |
| 2025-11-13 | 28,600.00 | 29,650.00 | 28,350.00 | 29,650.00 | 29,425.38 | 186,492 |
| 2025-11-12 | 28,950.00 | 29,200.00 | 28,350.00 | 28,600.00 | 28,383.33 | 170,620 |
| 2025-11-11 | 29,300.00 | 29,600.00 | 28,350.00 | 28,800.00 | 28,581.82 | 193,899 |
| 2025-11-10 | 27,800.00 | 29,200.00 | 27,650.00 | 29,200.00 | 28,978.79 | 253,203 |
| 2025-11-07 | 27,500.00 | 28,200.00 | 27,100.00 | 27,750.00 | 27,539.77 | 443,375 |
| 2025-11-06 | 29,750.00 | 30,050.00 | 27,600.00 | 28,200.00 | 27,986.36 | 384,263 |
| 2025-11-05 | 30,300.00 | 30,400.00 | 28,600.00 | 29,150.00 | 28,929.17 | 343,178 |
| 2025-11-04 | 31,650.00 | 31,800.00 | 30,500.00 | 30,600.00 | 30,368.18 | 324,922 |
| 2025-11-03 | 31,500.00 | 32,450.00 | 31,000.00 | 31,700.00 | 31,459.85 | 267,524 |
| 2025-10-31 | 31,400.00 | 32,150.00 | 31,250.00 | 31,500.00 | 31,261.36 | 161,601 |
| 2025-10-30 | 32,600.00 | 32,950.00 | 31,300.00 | 31,800.00 | 31,559.09 | 232,018 |
| 2025-10-29 | 31,850.00 | 32,050.00 | 31,500.00 | 31,750.00 | 31,509.47 | 146,033 |
| 2025-10-28 | 32,950.00 | 32,950.00 | 31,350.00 | 31,500.00 | 31,261.36 | 260,185 |
| 2025-10-27 | 32,400.00 | 33,300.00 | 32,050.00 | 32,450.00 | 32,204.17 | 275,951 |
| 2025-10-24 | 32,650.00 | 32,800.00 | 31,450.00 | 31,900.00 | 31,658.33 | 341,845 |
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.