Sung Kwang Bend Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	26,900.00	27,900.00	26,550.00	27,800.00	27,589.39	286,993
2025-04-23	26,900.00	27,150.00	26,250.00	26,850.00	26,646.59	197,633
2025-04-22	25,950.00	27,050.00	25,950.00	26,600.00	26,398.48	209,048
2025-04-21	27,950.00	28,100.00	26,000.00	26,300.00	26,100.76	454,769
2025-04-18	28,650.00	28,650.00	27,400.00	28,200.00	27,986.36	224,527
2025-04-17	28,300.00	28,700.00	28,050.00	28,500.00	28,284.09	145,516
2025-04-16	28,800.00	29,150.00	28,000.00	28,250.00	28,035.98	344,145
2025-04-15	27,850.00	29,500.00	27,550.00	29,350.00	29,127.65	584,023
2025-04-14	28,100.00	28,300.00	27,200.00	27,650.00	27,440.53	343,299
2025-04-11	26,550.00	27,250.00	26,300.00	27,000.00	26,795.45	495,368
2025-04-10	25,600.00	26,450.00	24,700.00	26,300.00	26,100.76	397,536
2025-04-09	24,700.00	24,950.00	23,400.00	24,050.00	23,867.80	502,351
2025-04-08	23,300.00	23,950.00	22,800.00	23,700.00	23,520.45	272,078
2025-04-07	23,050.00	23,850.00	22,550.00	22,600.00	22,428.79	363,674
2025-04-04	24,050.00	25,250.00	24,000.00	24,550.00	24,364.02	289,840
2025-04-03	24,500.00	25,300.00	24,400.00	24,450.00	24,264.77	339,704
2025-04-02	24,800.00	25,700.00	24,150.00	25,300.00	25,108.33	589,280
2025-04-01	24,800.00	25,150.00	24,250.00	24,550.00	24,364.02	215,844
2025-03-31	23,450.00	25,050.00	23,400.00	24,350.00	24,165.53	289,942
2025-03-28	23,800.00	24,500.00	23,550.00	24,300.00	24,115.91	310,216
2025-03-27	25,200.00	25,200.00	24,000.00	24,050.00	23,867.80	267,974
2025-03-26	24,500.00	25,100.00	23,950.00	24,900.00	24,711.36	347,564
2025-03-25	25,800.00	26,200.00	24,000.00	24,550.00	24,364.02	686,926
2025-03-24	26,500.00	26,550.00	25,650.00	25,800.00	25,604.55	255,344
2025-03-21	25,400.00	26,600.00	25,350.00	26,300.00	26,100.76	377,001
2025-03-20	28,200.00	28,500.00	25,400.00	25,750.00	25,554.92	884,479
2025-03-19	28,950.00	28,950.00	28,100.00	28,150.00	27,936.74	303,917
2025-03-18	27,450.00	28,850.00	27,100.00	28,800.00	28,581.82	641,190
2025-03-17	27,300.00	27,700.00	26,600.00	27,100.00	26,894.70	254,801
2025-03-14	26,650.00	27,600.00	26,650.00	27,050.00	26,845.08	262,181
2025-03-13	27,600.00	28,350.00	26,500.00	26,500.00	26,299.24	455,415
2025-03-12	27,250.00	29,150.00	26,850.00	27,550.00	27,341.29	725,849
2025-03-11	26,550.00	27,700.00	26,050.00	27,300.00	27,093.18	579,688
2025-03-10	28,500.00	28,800.00	26,700.00	27,700.00	27,490.15	583,935
2025-03-07	28,500.00	29,300.00	27,950.00	28,550.00	28,333.71	458,035
2025-03-06	29,950.00	30,550.00	28,600.00	28,850.00	28,631.44	662,484
2025-03-05	29,150.00	30,400.00	27,950.00	29,800.00	29,574.24	1,825,488
2025-03-04	28,150.00	30,000.00	28,050.00	29,000.00	28,780.30	1,244,189
2025-02-28	27,600.00	28,650.00	26,700.00	27,800.00	27,589.39	660,261
2025-02-27	27,950.00	30,150.00	27,600.00	28,200.00	27,986.36	1,009,925
2025-02-26	28,650.00	29,600.00	27,050.00	27,950.00	27,738.26	1,045,442
2025-02-25	26,050.00	28,450.00	25,600.00	28,250.00	28,035.98	1,057,222
2025-02-24	25,500.00	26,750.00	25,050.00	26,150.00	25,951.89	502,705
2025-02-21	25,300.00	26,450.00	25,000.00	25,950.00	25,753.41	715,111
2025-02-20	27,700.00	27,700.00	25,850.00	25,850.00	25,654.17	1,023,582
2025-02-19	28,250.00	29,150.00	27,150.00	28,200.00	27,986.36	818,856
2025-02-18	27,900.00	27,900.00	26,900.00	27,700.00	27,490.15	627,610
2025-02-17	25,700.00	27,800.00	25,700.00	27,800.00	27,589.39	1,173,795
2025-02-14	26,450.00	26,500.00	25,250.00	25,550.00	25,356.44	826,738
2025-02-13	27,650.00	27,650.00	26,200.00	26,500.00	26,299.24	661,716
2025-02-12	26,400.00	27,200.00	25,900.00	26,950.00	26,745.83	774,841
2025-02-11	26,050.00	27,100.00	25,700.00	26,650.00	26,448.11	759,247
2025-02-10	26,750.00	28,200.00	24,100.00	25,600.00	25,406.06	1,316,936
2025-02-07	27,600.00	28,150.00	26,200.00	27,250.00	27,043.56	858,049
2025-02-06	28,550.00	29,250.00	27,400.00	28,000.00	27,787.88	944,405
2025-02-05	30,750.00	30,800.00	28,200.00	28,500.00	28,284.09	846,329
2025-02-04	29,300.00	31,150.00	28,600.00	30,100.00	29,871.97	871,854
2025-02-03	28,550.00	29,950.00	28,200.00	28,950.00	28,730.68	427,329
2025-01-31	29,700.00	30,450.00	28,600.00	28,950.00	28,730.68	511,543
2025-01-24	29,700.00	30,500.00	29,500.00	30,000.00	29,772.73	344,970

← NewerPage 7 of 21 · 1,224 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.