Sung Kwang Bend Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 30,750.00 | 30,850.00 | 29,100.00 | 29,600.00 | 29,375.76 | 588,953 |
| 2025-01-22 | 31,000.00 | 32,200.00 | 30,300.00 | 30,500.00 | 30,268.94 | 834,369 |
| 2025-01-21 | 30,100.00 | 31,700.00 | 29,550.00 | 30,950.00 | 30,715.53 | 829,643 |
| 2025-01-20 | 30,750.00 | 31,000.00 | 29,000.00 | 29,850.00 | 29,623.86 | 856,222 |
| 2025-01-17 | 30,550.00 | 32,500.00 | 29,400.00 | 30,550.00 | 30,318.56 | 997,059 |
| 2025-01-16 | 28,600.00 | 30,500.00 | 28,100.00 | 30,500.00 | 30,268.94 | 852,278 |
| 2025-01-15 | 26,600.00 | 29,250.00 | 26,550.00 | 29,150.00 | 28,929.17 | 1,040,250 |
| 2025-01-14 | 27,200.00 | 28,750.00 | 26,450.00 | 26,850.00 | 26,646.59 | 867,167 |
| 2025-01-13 | 26,200.00 | 27,850.00 | 25,400.00 | 27,300.00 | 27,093.18 | 1,049,193 |
| 2025-01-10 | 24,750.00 | 26,450.00 | 24,400.00 | 26,150.00 | 25,951.89 | 736,308 |
| 2025-01-09 | 25,100.00 | 25,400.00 | 24,200.00 | 24,850.00 | 24,661.74 | 371,610 |
| 2025-01-08 | 25,350.00 | 26,150.00 | 25,000.00 | 25,100.00 | 24,909.85 | 691,603 |
| 2025-01-07 | 24,450.00 | 26,300.00 | 24,100.00 | 25,200.00 | 25,009.09 | 1,410,580 |
| 2025-01-06 | 23,700.00 | 24,500.00 | 23,050.00 | 24,150.00 | 23,967.05 | 636,718 |
| 2025-01-03 | 24,850.00 | 24,850.00 | 23,300.00 | 23,750.00 | 23,570.08 | 775,951 |
| 2025-01-02 | 23,300.00 | 25,500.00 | 22,950.00 | 24,550.00 | 24,364.02 | 847,976 |
| 2024-12-30 | 23,350.00 | 24,100.00 | 23,000.00 | 23,250.00 | 23,073.86 | 337,115 |
| 2024-12-27 | 23,800.00 | 23,800.00 | 22,800.00 | 23,150.00 | 22,974.62 | 485,370 |
| 2024-12-26 | 24,400.00 | 24,800.00 | 23,400.00 | 23,700.00 | 23,321.97 | 550,535 |
| 2024-12-24 | 24,200.00 | 24,800.00 | 23,750.00 | 23,900.00 | 23,518.78 | 428,315 |
| 2024-12-23 | 23,500.00 | 24,400.00 | 23,150.00 | 24,050.00 | 23,666.39 | 586,414 |
| 2024-12-20 | 24,050.00 | 24,300.00 | 22,850.00 | 23,050.00 | 22,682.34 | 588,508 |
| 2024-12-19 | 22,100.00 | 24,900.00 | 21,350.00 | 24,050.00 | 23,666.39 | 1,368,383 |
| 2024-12-18 | 23,500.00 | 24,950.00 | 22,450.00 | 23,100.00 | 22,731.54 | 1,046,577 |
| 2024-12-17 | 23,150.00 | 24,100.00 | 22,800.00 | 23,500.00 | 23,125.16 | 694,452 |
| 2024-12-16 | 23,350.00 | 23,600.00 | 22,600.00 | 23,150.00 | 22,780.74 | 854,382 |
| 2024-12-13 | 22,350.00 | 24,450.00 | 21,600.00 | 23,800.00 | 23,420.37 | 1,859,986 |
| 2024-12-12 | 22,150.00 | 22,500.00 | 21,200.00 | 22,000.00 | 21,649.09 | 674,614 |
| 2024-12-11 | 21,450.00 | 22,650.00 | 21,300.00 | 22,000.00 | 21,649.09 | 849,397 |
| 2024-12-10 | 20,600.00 | 21,850.00 | 20,250.00 | 21,350.00 | 21,009.45 | 899,814 |
| 2024-12-09 | 20,300.00 | 21,300.00 | 19,910.00 | 20,150.00 | 19,828.59 | 692,831 |
| 2024-12-06 | 20,900.00 | 21,450.00 | 19,590.00 | 20,900.00 | 20,566.63 | 1,116,753 |
| 2024-12-05 | 22,100.00 | 22,600.00 | 20,950.00 | 21,150.00 | 20,812.64 | 807,885 |
| 2024-12-04 | 21,400.00 | 22,350.00 | 20,900.00 | 21,650.00 | 21,304.67 | 1,056,614 |
| 2024-12-03 | 21,100.00 | 22,800.00 | 20,200.00 | 22,250.00 | 21,895.10 | 1,881,140 |
| 2024-12-02 | 20,650.00 | 21,850.00 | 19,960.00 | 21,100.00 | 20,763.44 | 1,233,644 |
| 2024-11-29 | 20,100.00 | 20,900.00 | 19,900.00 | 20,550.00 | 20,222.21 | 758,375 |
| 2024-11-28 | 20,800.00 | 21,600.00 | 19,980.00 | 20,100.00 | 19,779.39 | 1,037,487 |
| 2024-11-27 | 20,750.00 | 21,650.00 | 20,500.00 | 20,950.00 | 20,615.83 | 1,202,008 |
| 2024-11-26 | 20,750.00 | 21,550.00 | 20,600.00 | 21,150.00 | 20,812.64 | 1,490,127 |
| 2024-11-25 | 20,900.00 | 22,800.00 | 20,400.00 | 20,800.00 | 20,468.23 | 4,748,230 |
| 2024-11-22 | 16,810.00 | 20,450.00 | 16,810.00 | 20,350.00 | 20,025.40 | 6,118,241 |
| 2024-11-21 | 16,800.00 | 17,020.00 | 16,250.00 | 16,800.00 | 16,532.03 | 483,763 |
| 2024-11-20 | 16,970.00 | 17,770.00 | 16,660.00 | 16,960.00 | 16,689.48 | 1,147,498 |
| 2024-11-19 | 15,810.00 | 17,010.00 | 15,510.00 | 16,910.00 | 16,640.27 | 1,204,333 |
| 2024-11-18 | 15,370.00 | 16,300.00 | 15,370.00 | 15,810.00 | 15,557.82 | 686,693 |
| 2024-11-15 | 15,370.00 | 15,550.00 | 14,980.00 | 15,370.00 | 15,124.84 | 254,911 |
| 2024-11-14 | 15,410.00 | 15,950.00 | 15,300.00 | 15,600.00 | 15,351.17 | 347,665 |
| 2024-11-13 | 16,000.00 | 16,080.00 | 15,080.00 | 15,400.00 | 15,154.36 | 392,925 |
| 2024-11-12 | 15,930.00 | 16,410.00 | 15,770.00 | 16,000.00 | 15,744.79 | 961,619 |
| 2024-11-11 | 14,900.00 | 16,180.00 | 14,860.00 | 15,930.00 | 15,675.91 | 1,293,168 |
| 2024-11-08 | 14,800.00 | 14,910.00 | 14,390.00 | 14,720.00 | 14,485.21 | 501,773 |
| 2024-11-07 | 14,810.00 | 15,790.00 | 13,640.00 | 14,480.00 | 14,249.03 | 2,948,172 |
| 2024-11-06 | 13,070.00 | 14,300.00 | 12,890.00 | 14,170.00 | 13,943.98 | 729,702 |
| 2024-11-05 | 13,090.00 | 13,280.00 | 12,900.00 | 13,010.00 | 12,802.48 | 132,020 |
| 2024-11-04 | 12,710.00 | 13,150.00 | 12,480.00 | 13,120.00 | 12,910.73 | 173,082 |
| 2024-11-01 | 12,650.00 | 12,790.00 | 12,430.00 | 12,710.00 | 12,507.27 | 123,712 |
| 2024-10-31 | 12,640.00 | 12,970.00 | 12,370.00 | 12,880.00 | 12,674.56 | 151,973 |
| 2024-10-30 | 12,730.00 | 12,850.00 | 12,640.00 | 12,660.00 | 12,458.06 | 103,361 |
| 2024-10-29 | 12,870.00 | 12,870.00 | 12,600.00 | 12,730.00 | 12,526.95 | 149,072 |
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.