Sung Kwang Bend Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	31,100.00	33,500.00	31,100.00	32,350.00	32,104.92	535,396
2025-10-22	32,050.00	32,400.00	30,900.00	31,550.00	31,310.98	169,225
2025-10-21	31,000.00	31,950.00	30,850.00	31,800.00	31,559.09	309,050
2025-10-20	30,600.00	31,050.00	30,400.00	30,600.00	30,368.18	198,730
2025-10-17	31,800.00	31,900.00	30,300.00	30,550.00	30,318.56	567,249
2025-10-16	32,850.00	33,200.00	31,350.00	31,350.00	31,112.50	285,575
2025-10-15	31,700.00	32,600.00	31,500.00	32,500.00	32,253.79	193,101
2025-10-14	33,450.00	33,550.00	31,000.00	31,100.00	30,864.39	372,878
2025-10-13	32,800.00	34,150.00	32,800.00	33,250.00	32,998.11	533,755
2025-10-10	32,950.00	34,300.00	31,950.00	33,650.00	33,395.08	297,208
2025-10-02	33,900.00	33,950.00	33,050.00	33,300.00	33,047.73	184,792
2025-10-01	32,800.00	34,850.00	32,650.00	34,150.00	33,891.29	294,389
2025-09-30	32,800.00	33,100.00	32,300.00	32,800.00	32,551.52	264,877
2025-09-29	31,800.00	33,450.00	31,700.00	33,200.00	32,948.48	238,633
2025-09-26	32,900.00	33,050.00	31,150.00	31,800.00	31,559.09	293,419
2025-09-25	34,350.00	34,400.00	32,700.00	32,850.00	32,601.14	306,604
2025-09-24	32,500.00	34,950.00	32,500.00	33,550.00	33,295.83	928,338
2025-09-23	31,750.00	32,750.00	31,550.00	31,850.00	31,608.71	187,651
2025-09-22	31,500.00	32,250.00	31,500.00	32,000.00	31,757.58	147,734
2025-09-19	31,800.00	32,200.00	31,400.00	31,550.00	31,310.98	202,679
2025-09-18	32,500.00	32,550.00	31,900.00	32,250.00	32,005.68	230,877
2025-09-17	33,200.00	33,200.00	32,250.00	32,700.00	32,452.27	214,044
2025-09-16	33,000.00	33,300.00	32,350.00	32,650.00	32,402.65	272,179
2025-09-15	32,950.00	33,250.00	32,500.00	33,000.00	32,750.00	359,846
2025-09-12	35,600.00	35,650.00	33,700.00	34,150.00	33,891.29	455,381
2025-09-11	37,200.00	38,800.00	35,400.00	35,750.00	35,479.17	968,114
2025-09-10	34,650.00	36,100.00	34,650.00	35,300.00	35,032.58	790,004
2025-09-09	36,950.00	38,400.00	33,450.00	33,800.00	33,543.94	1,135,418
2025-09-08	35,000.00	35,500.00	34,600.00	35,350.00	35,082.20	220,991
2025-09-05	35,500.00	35,500.00	34,000.00	35,000.00	34,734.85	310,974
2025-09-04	34,900.00	36,500.00	34,350.00	35,550.00	35,280.68	439,494
2025-09-03	35,450.00	35,500.00	34,100.00	34,600.00	34,337.88	310,937
2025-09-02	34,050.00	36,275.00	33,550.00	35,000.00	34,734.85	753,803
2025-09-01	34,250.00	35,150.00	33,350.00	33,500.00	33,246.21	451,270
2025-08-29	34,300.00	34,350.00	33,300.00	33,450.00	33,196.59	317,968
2025-08-28	32,900.00	34,250.00	32,300.00	33,350.00	33,097.35	287,329
2025-08-27	32,900.00	34,650.00	32,850.00	33,250.00	32,998.11	656,870
2025-08-26	31,650.00	33,250.00	30,400.00	32,100.00	31,856.82	769,134
2025-08-25	29,650.00	30,850.00	29,500.00	30,500.00	30,268.94	225,870
2025-08-22	29,350.00	30,750.00	29,050.00	29,150.00	28,929.17	346,219
2025-08-21	28,750.00	29,800.00	28,050.00	29,550.00	29,326.14	295,698
2025-08-20	29,100.00	29,450.00	27,750.00	28,800.00	28,581.82	360,786
2025-08-19	31,550.00	31,600.00	29,900.00	30,300.00	30,070.45	266,388
2025-08-18	31,700.00	32,100.00	31,200.00	31,200.00	30,963.64	216,451
2025-08-14	32,450.00	32,600.00	31,250.00	32,400.00	32,154.55	206,377
2025-08-13	34,100.00	34,450.00	32,000.00	32,100.00	31,856.82	345,585
2025-08-12	32,450.00	35,200.00	32,450.00	33,800.00	33,543.94	664,706
2025-08-11	32,100.00	32,800.00	31,500.00	32,700.00	32,452.27	142,521
2025-08-08	33,450.00	33,450.00	31,150.00	32,550.00	32,303.41	477,075
2025-08-07	32,450.00	33,400.00	32,250.00	33,350.00	33,097.35	286,758
2025-08-06	32,100.00	32,600.00	31,850.00	32,400.00	32,154.55	162,834
2025-08-05	31,950.00	32,500.00	31,650.00	32,400.00	32,154.55	199,136
2025-08-04	30,800.00	31,900.00	30,500.00	31,600.00	31,360.61	255,466
2025-08-01	32,400.00	32,500.00	30,600.00	31,300.00	31,062.88	347,062
2025-07-31	33,300.00	34,100.00	31,650.00	32,050.00	31,807.20	540,744
2025-07-30	32,300.00	33,150.00	31,700.00	32,350.00	32,104.92	282,567
2025-07-29	31,600.00	33,450.00	29,450.00	32,200.00	31,956.06	817,208
2025-07-28	31,100.00	32,100.00	31,000.00	31,000.00	30,765.15	329,940
2025-07-25	31,550.00	31,700.00	30,500.00	30,650.00	30,417.80	271,623
2025-07-24	31,650.00	32,050.00	31,200.00	31,900.00	31,658.33	240,609

← NewerPage 5 of 21 · 1,223 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.