Sung Kwang Bend Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 12,770.00 | 12,900.00 | 12,720.00 | 12,770.00 | 12,566.31 | 100,602 |
| 2024-10-25 | 13,080.00 | 13,270.00 | 12,770.00 | 12,770.00 | 12,566.31 | 169,865 |
| 2024-10-24 | 13,120.00 | 13,240.00 | 13,010.00 | 13,080.00 | 12,871.37 | 82,415 |
| 2024-10-23 | 13,220.00 | 13,430.00 | 13,140.00 | 13,260.00 | 13,048.49 | 134,177 |
| 2024-10-22 | 13,500.00 | 13,630.00 | 13,110.00 | 13,310.00 | 13,097.70 | 212,671 |
| 2024-10-21 | 13,790.00 | 13,850.00 | 13,510.00 | 13,580.00 | 13,363.39 | 132,781 |
| 2024-10-18 | 14,090.00 | 14,100.00 | 13,690.00 | 13,780.00 | 13,560.20 | 171,021 |
| 2024-10-17 | 13,600.00 | 14,080.00 | 13,520.00 | 14,080.00 | 13,855.41 | 344,463 |
| 2024-10-16 | 13,720.00 | 13,800.00 | 13,500.00 | 13,540.00 | 13,324.03 | 154,620 |
| 2024-10-15 | 13,780.00 | 14,130.00 | 13,560.00 | 13,750.00 | 13,530.68 | 270,385 |
| 2024-10-14 | 13,610.00 | 13,820.00 | 13,610.00 | 13,750.00 | 13,530.68 | 129,626 |
| 2024-10-11 | 14,110.00 | 14,110.00 | 13,410.00 | 13,620.00 | 13,402.75 | 292,936 |
| 2024-10-10 | 14,090.00 | 14,310.00 | 13,960.00 | 14,040.00 | 13,816.05 | 162,036 |
| 2024-10-08 | 13,910.00 | 14,330.00 | 13,910.00 | 14,040.00 | 13,816.05 | 177,440 |
| 2024-10-07 | 14,200.00 | 14,210.00 | 13,700.00 | 14,130.00 | 13,904.62 | 253,137 |
| 2024-10-04 | 14,000.00 | 14,290.00 | 14,000.00 | 14,120.00 | 13,894.78 | 154,240 |
| 2024-10-02 | 13,380.00 | 14,200.00 | 13,350.00 | 14,140.00 | 13,914.46 | 308,895 |
| 2024-09-30 | 14,030.00 | 14,380.00 | 13,750.00 | 13,800.00 | 13,579.88 | 317,662 |
| 2024-09-27 | 15,090.00 | 15,090.00 | 14,120.00 | 14,130.00 | 13,904.62 | 539,296 |
| 2024-09-26 | 14,620.00 | 15,180.00 | 14,560.00 | 15,130.00 | 14,888.67 | 226,304 |
| 2024-09-25 | 14,750.00 | 15,240.00 | 14,620.00 | 14,620.00 | 14,386.80 | 298,663 |
| 2024-09-24 | 14,990.00 | 15,090.00 | 14,690.00 | 14,880.00 | 14,642.65 | 180,168 |
| 2024-09-23 | 14,810.00 | 15,070.00 | 14,700.00 | 14,810.00 | 14,573.77 | 319,695 |
| 2024-09-20 | 14,640.00 | 14,920.00 | 14,530.00 | 14,750.00 | 14,514.73 | 322,339 |
| 2024-09-19 | 14,600.00 | 15,030.00 | 14,270.00 | 14,370.00 | 14,140.79 | 500,422 |
| 2024-09-13 | 14,100.00 | 14,550.00 | 13,970.00 | 14,450.00 | 14,219.51 | 374,437 |
| 2024-09-12 | 14,180.00 | 14,180.00 | 13,680.00 | 13,880.00 | 13,658.61 | 304,413 |
| 2024-09-11 | 14,100.00 | 14,300.00 | 13,730.00 | 13,980.00 | 13,757.01 | 242,163 |
| 2024-09-10 | 14,400.00 | 14,680.00 | 13,930.00 | 14,000.00 | 13,776.69 | 365,178 |
| 2024-09-09 | 13,500.00 | 14,450.00 | 13,500.00 | 14,380.00 | 14,150.63 | 298,228 |
| 2024-09-06 | 14,400.00 | 14,600.00 | 13,920.00 | 14,020.00 | 13,796.37 | 398,565 |
| 2024-09-05 | 15,090.00 | 15,170.00 | 14,100.00 | 14,470.00 | 14,239.19 | 604,579 |
| 2024-09-04 | 15,300.00 | 15,450.00 | 14,600.00 | 14,900.00 | 14,662.34 | 562,741 |
| 2024-09-03 | 15,990.00 | 16,090.00 | 15,600.00 | 15,970.00 | 15,715.27 | 218,461 |
| 2024-09-02 | 15,950.00 | 16,000.00 | 15,460.00 | 15,880.00 | 15,626.70 | 299,021 |
| 2024-08-30 | 15,330.00 | 15,910.00 | 15,330.00 | 15,840.00 | 15,587.34 | 383,535 |
| 2024-08-29 | 15,500.00 | 15,770.00 | 15,120.00 | 15,180.00 | 14,937.87 | 307,863 |
| 2024-08-28 | 15,580.00 | 16,150.00 | 15,430.00 | 15,620.00 | 15,370.85 | 342,757 |
| 2024-08-27 | 15,110.00 | 15,860.00 | 15,100.00 | 15,720.00 | 15,469.26 | 439,555 |
| 2024-08-26 | 16,140.00 | 16,140.00 | 15,080.00 | 15,210.00 | 14,967.39 | 655,972 |
| 2024-08-23 | 15,420.00 | 16,180.00 | 15,310.00 | 16,060.00 | 15,803.83 | 483,481 |
| 2024-08-22 | 16,400.00 | 16,450.00 | 15,440.00 | 15,710.00 | 15,459.42 | 897,958 |
| 2024-08-21 | 16,070.00 | 16,580.00 | 15,810.00 | 16,540.00 | 16,276.18 | 803,419 |
| 2024-08-20 | 15,730.00 | 16,900.00 | 15,600.00 | 16,350.00 | 16,089.21 | 2,291,654 |
| 2024-08-19 | 15,010.00 | 15,660.00 | 14,900.00 | 15,420.00 | 15,174.04 | 722,725 |
| 2024-08-16 | 15,210.00 | 15,220.00 | 14,710.00 | 15,020.00 | 14,780.42 | 599,936 |
| 2024-08-14 | 15,010.00 | 15,380.00 | 14,730.00 | 15,050.00 | 14,809.94 | 569,483 |
| 2024-08-13 | 15,300.00 | 15,510.00 | 14,750.00 | 14,830.00 | 14,593.45 | 744,129 |
| 2024-08-12 | 15,820.00 | 15,970.00 | 15,190.00 | 15,300.00 | 15,055.96 | 1,104,610 |
| 2024-08-09 | 14,290.00 | 16,190.00 | 14,100.00 | 15,300.00 | 15,055.96 | 6,516,384 |
| 2024-08-08 | 13,700.00 | 14,160.00 | 13,580.00 | 14,100.00 | 13,875.10 | 541,737 |
| 2024-08-07 | 13,260.00 | 14,140.00 | 13,230.00 | 13,870.00 | 13,648.76 | 725,280 |
| 2024-08-06 | 12,880.00 | 13,450.00 | 12,530.00 | 13,200.00 | 12,989.45 | 758,406 |
| 2024-08-05 | 14,220.00 | 14,280.00 | 11,410.00 | 12,380.00 | 12,182.53 | 1,146,696 |
| 2024-08-02 | 14,260.00 | 14,770.00 | 14,080.00 | 14,550.00 | 14,317.92 | 605,058 |
| 2024-08-01 | 14,320.00 | 14,910.00 | 14,020.00 | 14,650.00 | 14,416.32 | 712,962 |
| 2024-07-31 | 14,700.00 | 15,090.00 | 14,290.00 | 14,310.00 | 14,081.75 | 1,216,997 |
| 2024-07-30 | 14,510.00 | 14,840.00 | 14,050.00 | 14,680.00 | 14,445.84 | 996,159 |
| 2024-07-29 | 14,730.00 | 14,750.00 | 14,300.00 | 14,410.00 | 14,180.15 | 939,682 |
| 2024-07-26 | 13,550.00 | 14,950.00 | 13,520.00 | 14,390.00 | 14,160.47 | 2,199,681 |
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.