Sung Kwang Bend Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 30,900.00 | 32,150.00 | 30,100.00 | 32,000.00 | 31,757.58 | 417,844 |
| 2025-07-22 | 30,650.00 | 31,400.00 | 29,825.00 | 31,200.00 | 30,963.64 | 342,003 |
| 2025-07-21 | 29,300.00 | 30,500.00 | 29,200.00 | 30,500.00 | 30,268.94 | 298,839 |
| 2025-07-18 | 29,700.00 | 29,700.00 | 28,850.00 | 29,000.00 | 28,780.30 | 138,122 |
| 2025-07-17 | 29,200.00 | 29,900.00 | 28,400.00 | 29,700.00 | 29,475.00 | 221,285 |
| 2025-07-16 | 28,850.00 | 29,400.00 | 28,500.00 | 28,950.00 | 28,730.68 | 127,699 |
| 2025-07-15 | 28,950.00 | 29,000.00 | 28,350.00 | 28,400.00 | 28,184.85 | 187,557 |
| 2025-07-14 | 29,850.00 | 29,900.00 | 28,650.00 | 28,900.00 | 28,681.06 | 209,540 |
| 2025-07-11 | 29,700.00 | 29,850.00 | 29,200.00 | 29,650.00 | 29,425.38 | 195,785 |
| 2025-07-10 | 29,900.00 | 30,250.00 | 29,450.00 | 29,600.00 | 29,375.76 | 299,778 |
| 2025-07-09 | 30,250.00 | 31,100.00 | 29,550.00 | 29,550.00 | 29,326.14 | 348,626 |
| 2025-07-08 | 29,350.00 | 30,300.00 | 29,350.00 | 30,100.00 | 29,871.97 | 289,586 |
| 2025-07-07 | 28,700.00 | 29,300.00 | 28,300.00 | 28,950.00 | 28,730.68 | 143,895 |
| 2025-07-04 | 29,800.00 | 30,200.00 | 28,600.00 | 28,700.00 | 28,482.58 | 248,055 |
| 2025-07-03 | 30,100.00 | 30,100.00 | 29,100.00 | 29,550.00 | 29,326.14 | 245,122 |
| 2025-07-02 | 30,000.00 | 30,250.00 | 28,550.00 | 29,850.00 | 29,623.86 | 351,376 |
| 2025-07-01 | 29,850.00 | 30,650.00 | 29,450.00 | 30,300.00 | 30,070.45 | 413,044 |
| 2025-06-30 | 29,700.00 | 30,550.00 | 29,500.00 | 29,850.00 | 29,623.86 | 330,754 |
| 2025-06-27 | 29,750.00 | 30,200.00 | 28,950.00 | 29,100.00 | 28,879.55 | 200,445 |
| 2025-06-26 | 30,500.00 | 30,500.00 | 29,100.00 | 29,700.00 | 29,475.00 | 252,770 |
| 2025-06-25 | 31,500.00 | 32,300.00 | 30,150.00 | 30,200.00 | 29,971.21 | 493,499 |
| 2025-06-24 | 32,650.00 | 32,950.00 | 31,400.00 | 31,400.00 | 31,162.12 | 361,109 |
| 2025-06-23 | 31,400.00 | 32,200.00 | 31,300.00 | 32,000.00 | 31,757.58 | 273,497 |
| 2025-06-20 | 33,200.00 | 33,200.00 | 32,200.00 | 32,200.00 | 31,956.06 | 384,104 |
| 2025-06-19 | 34,200.00 | 34,400.00 | 32,800.00 | 33,550.00 | 33,295.83 | 314,016 |
| 2025-06-18 | 33,800.00 | 35,850.00 | 33,750.00 | 34,150.00 | 33,891.29 | 543,310 |
| 2025-06-17 | 35,200.00 | 35,500.00 | 32,700.00 | 33,750.00 | 33,494.32 | 634,560 |
| 2025-06-16 | 33,100.00 | 35,500.00 | 32,800.00 | 35,000.00 | 34,734.85 | 629,646 |
| 2025-06-13 | 33,800.00 | 34,250.00 | 32,450.00 | 33,300.00 | 33,047.73 | 611,277 |
| 2025-06-12 | 36,550.00 | 36,900.00 | 32,900.00 | 33,950.00 | 33,692.80 | 1,546,944 |
| 2025-06-11 | 34,700.00 | 34,800.00 | 33,500.00 | 34,500.00 | 34,238.64 | 615,848 |
| 2025-06-10 | 33,550.00 | 34,900.00 | 33,000.00 | 34,650.00 | 34,387.50 | 1,056,995 |
| 2025-06-09 | 34,450.00 | 34,900.00 | 33,300.00 | 34,350.00 | 34,089.77 | 1,326,261 |
| 2025-06-05 | 27,800.00 | 34,700.00 | 27,750.00 | 34,050.00 | 33,792.05 | 4,427,774 |
| 2025-06-04 | 26,850.00 | 27,200.00 | 26,200.00 | 27,100.00 | 26,894.70 | 234,627 |
| 2025-06-02 | 25,900.00 | 27,300.00 | 25,800.00 | 26,900.00 | 26,696.21 | 276,082 |
| 2025-05-30 | 26,400.00 | 26,800.00 | 25,500.00 | 25,900.00 | 25,703.79 | 346,526 |
| 2025-05-29 | 26,950.00 | 27,300.00 | 26,300.00 | 26,550.00 | 26,348.86 | 373,195 |
| 2025-05-28 | 28,550.00 | 28,650.00 | 26,700.00 | 26,750.00 | 26,547.35 | 496,638 |
| 2025-05-27 | 27,550.00 | 28,250.00 | 26,550.00 | 28,200.00 | 27,986.36 | 538,983 |
| 2025-05-26 | 26,200.00 | 27,300.00 | 26,000.00 | 27,200.00 | 26,993.94 | 377,074 |
| 2025-05-23 | 25,600.00 | 26,450.00 | 25,000.00 | 26,350.00 | 26,150.38 | 250,420 |
| 2025-05-22 | 26,000.00 | 26,250.00 | 25,100.00 | 25,350.00 | 25,157.95 | 188,011 |
| 2025-05-21 | 25,050.00 | 26,400.00 | 25,050.00 | 26,250.00 | 26,051.14 | 513,341 |
| 2025-05-20 | 25,100.00 | 25,450.00 | 24,050.00 | 25,050.00 | 24,860.23 | 317,695 |
| 2025-05-19 | 25,050.00 | 25,500.00 | 24,650.00 | 24,750.00 | 24,562.50 | 202,178 |
| 2025-05-16 | 25,050.00 | 25,600.00 | 25,000.00 | 25,300.00 | 25,108.33 | 216,291 |
| 2025-05-15 | 25,800.00 | 25,800.00 | 24,750.00 | 25,050.00 | 24,860.23 | 231,246 |
| 2025-05-14 | 25,250.00 | 25,650.00 | 25,050.00 | 25,600.00 | 25,406.06 | 206,351 |
| 2025-05-13 | 25,400.00 | 25,650.00 | 24,500.00 | 25,000.00 | 24,810.61 | 454,347 |
| 2025-05-12 | 27,550.00 | 27,600.00 | 25,050.00 | 25,150.00 | 24,959.47 | 763,525 |
| 2025-05-09 | 28,550.00 | 29,950.00 | 27,000.00 | 27,350.00 | 27,142.80 | 883,637 |
| 2025-05-08 | 28,800.00 | 28,950.00 | 28,250.00 | 28,450.00 | 28,234.47 | 274,440 |
| 2025-05-07 | 27,500.00 | 28,750.00 | 27,500.00 | 28,600.00 | 28,383.33 | 238,821 |
| 2025-05-02 | 27,300.00 | 28,100.00 | 27,300.00 | 27,750.00 | 27,539.77 | 143,799 |
| 2025-04-30 | 27,900.00 | 28,000.00 | 26,900.00 | 27,250.00 | 27,043.56 | 261,689 |
| 2025-04-29 | 27,400.00 | 28,450.00 | 26,550.00 | 28,100.00 | 27,887.12 | 374,409 |
| 2025-04-28 | 28,900.00 | 28,900.00 | 27,250.00 | 27,350.00 | 27,142.80 | 297,306 |
| 2025-04-25 | 28,300.00 | 29,250.00 | 27,750.00 | 28,250.00 | 28,035.98 | 500,856 |
| 2025-04-24 | 26,900.00 | 27,900.00 | 26,550.00 | 27,800.00 | 27,589.39 | 286,993 |
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.