Sung Kwang Bend Co.,Ltd. (KOSDAQ:014620)
South Korea · Delayed Price · Currency is KRW 28,200
-950 (-3.26%)
Nov 6, 2025, 3:30 PM KST
Sung Kwang Bend Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 29,750.00 | 30,050.00 | 27,600.00 | 28,200.00 | 28,200.00 | -3.26% | 376,230 |
| Nov 5, 2025 | 30,300.00 | 30,400.00 | 28,600.00 | 29,150.00 | 29,150.00 | -4.74% | 352,508 |
| Nov 4, 2025 | 31,650.00 | 31,800.00 | 30,500.00 | 30,600.00 | 30,600.00 | -3.47% | 334,536 |
| Nov 3, 2025 | 31,500.00 | 32,450.00 | 31,000.00 | 31,700.00 | 31,700.00 | 0.63% | 274,740 |
| Oct 31, 2025 | 31,400.00 | 32,150.00 | 31,250.00 | 31,500.00 | 31,500.00 | -0.94% | 161,601 |
| Oct 30, 2025 | 32,600.00 | 32,950.00 | 31,300.00 | 31,800.00 | 31,800.00 | 0.16% | 232,018 |
| Oct 29, 2025 | 31,850.00 | 32,050.00 | 31,500.00 | 31,750.00 | 31,750.00 | 0.79% | 149,463 |
| Oct 28, 2025 | 32,950.00 | 32,950.00 | 31,350.00 | 31,500.00 | 31,500.00 | -2.93% | 260,185 |
| Oct 27, 2025 | 32,400.00 | 33,300.00 | 32,050.00 | 32,450.00 | 32,450.00 | 1.72% | 275,951 |
| Oct 24, 2025 | 32,650.00 | 32,800.00 | 31,450.00 | 31,900.00 | 31,900.00 | -1.39% | 349,725 |
| Oct 23, 2025 | 31,100.00 | 33,500.00 | 31,100.00 | 32,350.00 | 32,350.00 | 2.54% | 540,648 |
| Oct 22, 2025 | 32,050.00 | 32,400.00 | 30,900.00 | 31,550.00 | 31,550.00 | -0.79% | 176,005 |
| Oct 21, 2025 | 31,000.00 | 31,950.00 | 30,850.00 | 31,800.00 | 31,800.00 | 3.92% | 309,050 |
| Oct 20, 2025 | 30,600.00 | 31,050.00 | 30,400.00 | 30,600.00 | 30,600.00 | 0.16% | 202,612 |
| Oct 17, 2025 | 31,800.00 | 31,900.00 | 30,300.00 | 30,550.00 | 30,550.00 | -2.55% | 567,249 |
| Oct 16, 2025 | 32,850.00 | 33,200.00 | 31,350.00 | 31,350.00 | 31,350.00 | -3.54% | 299,122 |
| Oct 15, 2025 | 31,700.00 | 32,600.00 | 31,500.00 | 32,500.00 | 32,500.00 | 4.50% | 193,101 |
| Oct 14, 2025 | 33,450.00 | 33,550.00 | 31,000.00 | 31,100.00 | 31,100.00 | -6.47% | 372,878 |
| Oct 13, 2025 | 32,800.00 | 34,150.00 | 32,800.00 | 33,250.00 | 33,250.00 | -1.19% | 533,755 |
| Oct 10, 2025 | 32,950.00 | 34,300.00 | 31,950.00 | 33,650.00 | 33,650.00 | 1.05% | 304,306 |
| Oct 2, 2025 | 33,900.00 | 33,950.00 | 33,050.00 | 33,300.00 | 33,300.00 | -2.49% | 184,792 |
| Oct 1, 2025 | 32,800.00 | 34,850.00 | 32,650.00 | 34,150.00 | 34,150.00 | 4.12% | 299,725 |
| Sep 30, 2025 | 32,800.00 | 33,100.00 | 32,300.00 | 32,800.00 | 32,800.00 | -1.20% | 270,906 |
| Sep 29, 2025 | 31,800.00 | 33,450.00 | 31,700.00 | 33,200.00 | 33,200.00 | 4.40% | 238,633 |
| Sep 26, 2025 | 32,900.00 | 33,050.00 | 31,150.00 | 31,800.00 | 31,800.00 | -3.20% | 293,419 |
| Sep 25, 2025 | 34,350.00 | 34,400.00 | 32,700.00 | 32,850.00 | 32,850.00 | -2.09% | 306,604 |
| Sep 24, 2025 | 32,500.00 | 34,950.00 | 32,500.00 | 33,550.00 | 33,550.00 | 5.34% | 935,709 |
| Sep 23, 2025 | 31,750.00 | 32,750.00 | 31,550.00 | 31,850.00 | 31,850.00 | -0.47% | 194,910 |
| Sep 22, 2025 | 31,500.00 | 32,250.00 | 31,500.00 | 32,000.00 | 32,000.00 | 1.43% | 147,734 |
| Sep 19, 2025 | 31,800.00 | 32,200.00 | 31,400.00 | 31,550.00 | 31,550.00 | -2.17% | 213,104 |
| Sep 18, 2025 | 32,500.00 | 32,550.00 | 31,900.00 | 32,250.00 | 32,250.00 | -1.38% | 230,877 |
| Sep 17, 2025 | 33,200.00 | 33,200.00 | 32,250.00 | 32,700.00 | 32,700.00 | 0.15% | 219,555 |
| Sep 16, 2025 | 33,000.00 | 33,300.00 | 32,350.00 | 32,650.00 | 32,650.00 | -1.06% | 272,179 |
| Sep 15, 2025 | 32,950.00 | 33,250.00 | 32,500.00 | 33,000.00 | 33,000.00 | -3.37% | 365,346 |
| Sep 12, 2025 | 35,600.00 | 35,650.00 | 33,700.00 | 34,150.00 | 34,150.00 | -4.48% | 466,218 |
| Sep 11, 2025 | 37,200.00 | 38,800.00 | 35,400.00 | 35,750.00 | 35,750.00 | 1.27% | 968,114 |
| Sep 10, 2025 | 34,650.00 | 36,100.00 | 34,650.00 | 35,300.00 | 35,300.00 | 4.44% | 803,896 |
| Sep 9, 2025 | 36,950.00 | 38,400.00 | 33,450.00 | 33,800.00 | 33,800.00 | -4.38% | 1,147,922 |
| Sep 8, 2025 | 35,000.00 | 35,500.00 | 34,600.00 | 35,350.00 | 35,350.00 | 1.00% | 229,160 |
| Sep 5, 2025 | 35,500.00 | 35,500.00 | 34,000.00 | 35,000.00 | 35,000.00 | -1.55% | 319,947 |
| Sep 4, 2025 | 34,900.00 | 36,500.00 | 34,350.00 | 35,550.00 | 35,550.00 | 2.75% | 439,494 |
| Sep 3, 2025 | 35,450.00 | 35,500.00 | 34,100.00 | 34,600.00 | 34,600.00 | -1.14% | 319,403 |
| Sep 2, 2025 | 34,050.00 | 36,275.00 | 33,550.00 | 35,000.00 | 35,000.00 | 4.48% | 766,218 |
| Sep 1, 2025 | 34,250.00 | 35,150.00 | 33,350.00 | 33,500.00 | 33,500.00 | 0.15% | 451,270 |
| Aug 29, 2025 | 34,300.00 | 34,350.00 | 33,300.00 | 33,450.00 | 33,450.00 | 0.30% | 323,988 |
| Aug 28, 2025 | 32,900.00 | 34,250.00 | 32,300.00 | 33,350.00 | 33,350.00 | 0.30% | 287,329 |
| Aug 27, 2025 | 32,900.00 | 34,650.00 | 32,850.00 | 33,250.00 | 33,250.00 | 3.58% | 665,514 |
| Aug 26, 2025 | 31,650.00 | 33,250.00 | 30,400.00 | 32,100.00 | 32,100.00 | 5.25% | 785,464 |
| Aug 25, 2025 | 29,650.00 | 30,850.00 | 29,500.00 | 30,500.00 | 30,500.00 | 4.63% | 225,870 |
| Aug 22, 2025 | 29,350.00 | 30,750.00 | 29,050.00 | 29,150.00 | 29,150.00 | -1.35% | 346,219 |