Sung Kwang Bend Co.,Ltd. (KOSDAQ:014620)
South Korea · Delayed Price · Currency is KRW 30,600
-1,100 (-3.47%)
At close: Feb 6, 2026
Sung Kwang Bend Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 31,100.00 | 31,400.00 | 30,100.00 | 30,600.00 | 30,600.00 | -3.47% | 145,105 |
| Feb 5, 2026 | 31,750.00 | 33,750.00 | 31,650.00 | 31,700.00 | 31,700.00 | -2.46% | 199,504 |
| Feb 4, 2026 | 32,400.00 | 32,900.00 | 31,800.00 | 32,500.00 | 32,500.00 | 2.36% | 193,255 |
| Feb 3, 2026 | 31,850.00 | 32,350.00 | 31,100.00 | 31,750.00 | 31,750.00 | 2.09% | 179,503 |
| Feb 2, 2026 | 31,500.00 | 32,650.00 | 30,850.00 | 31,100.00 | 31,100.00 | -4.75% | 250,120 |
| Jan 30, 2026 | 33,050.00 | 33,200.00 | 32,250.00 | 32,650.00 | 32,650.00 | -0.31% | 252,232 |
| Jan 29, 2026 | 32,500.00 | 32,850.00 | 31,050.00 | 32,750.00 | 32,750.00 | 2.50% | 357,619 |
| Jan 28, 2026 | 31,800.00 | 32,600.00 | 31,450.00 | 31,950.00 | 31,950.00 | 0.63% | 335,677 |
| Jan 27, 2026 | 31,000.00 | 32,050.00 | 30,700.00 | 31,750.00 | 31,750.00 | 4.61% | 526,942 |
| Jan 26, 2026 | 29,300.00 | 30,450.00 | 29,250.00 | 30,350.00 | 30,350.00 | 3.94% | 385,090 |
| Jan 23, 2026 | 28,700.00 | 29,200.00 | 28,700.00 | 29,200.00 | 29,200.00 | 3.18% | 156,846 |
| Jan 22, 2026 | 29,000.00 | 29,050.00 | 28,250.00 | 28,300.00 | 28,300.00 | -2.58% | 154,162 |
| Jan 21, 2026 | 29,350.00 | 29,550.00 | 28,750.00 | 29,050.00 | 29,050.00 | -3.33% | 213,393 |
| Jan 20, 2026 | 29,850.00 | 30,600.00 | 29,200.00 | 30,050.00 | 30,050.00 | -0.33% | 215,762 |
| Jan 19, 2026 | 29,900.00 | 30,350.00 | 29,200.00 | 30,150.00 | 30,150.00 | 1.17% | 188,319 |
| Jan 16, 2026 | 29,000.00 | 30,350.00 | 28,800.00 | 29,800.00 | 29,800.00 | 3.11% | 338,576 |
| Jan 15, 2026 | 28,950.00 | 29,350.00 | 28,500.00 | 28,900.00 | 28,900.00 | 1.23% | 123,213 |
| Jan 14, 2026 | 29,300.00 | 29,450.00 | 28,400.00 | 28,550.00 | 28,550.00 | -3.38% | 195,009 |
| Jan 13, 2026 | 29,250.00 | 30,200.00 | 28,900.00 | 29,550.00 | 29,550.00 | -0.51% | 348,349 |
| Jan 12, 2026 | 28,700.00 | 30,450.00 | 27,900.00 | 29,700.00 | 29,700.00 | 4.95% | 499,824 |
| Jan 9, 2026 | 26,850.00 | 28,400.00 | 26,250.00 | 28,300.00 | 28,300.00 | 6.79% | 313,896 |
| Jan 8, 2026 | 25,450.00 | 27,300.00 | 25,450.00 | 26,500.00 | 26,500.00 | 3.11% | 251,638 |
| Jan 7, 2026 | 26,100.00 | 26,400.00 | 25,250.00 | 25,700.00 | 25,700.00 | -2.47% | 172,992 |
| Jan 6, 2026 | 26,200.00 | 26,450.00 | 25,700.00 | 26,350.00 | 26,350.00 | 1.74% | 129,383 |
| Jan 5, 2026 | 25,800.00 | 26,400.00 | 25,700.00 | 25,900.00 | 25,900.00 | 2.37% | 127,125 |
| Jan 2, 2026 | 25,550.00 | 25,700.00 | 24,950.00 | 25,300.00 | 25,300.00 | -1.75% | 112,321 |
| Dec 30, 2025 | 25,750.00 | 26,000.00 | 25,550.00 | 25,750.00 | 25,750.00 | -0.77% | 80,956 |
| Dec 29, 2025 | 26,150.00 | 26,350.00 | 25,800.00 | 25,950.00 | 25,950.00 | -1.70% | 97,195 |
| Dec 26, 2025 | 27,000.00 | 27,200.00 | 26,000.00 | 26,400.00 | 26,400.00 | -2.58% | 119,344 |
| Dec 24, 2025 | 27,350.00 | 27,600.00 | 26,850.00 | 27,100.00 | 27,100.00 | -0.37% | 110,738 |
| Dec 23, 2025 | 27,450.00 | 27,500.00 | 26,700.00 | 27,200.00 | 27,200.00 | 2.26% | 102,354 |
| Dec 22, 2025 | 27,100.00 | 27,500.00 | 26,400.00 | 26,600.00 | 26,600.00 | -0.93% | 136,940 |
| Dec 19, 2025 | 25,500.00 | 26,950.00 | 25,500.00 | 26,850.00 | 26,850.00 | 5.92% | 145,612 |
| Dec 18, 2025 | 25,450.00 | 25,700.00 | 25,100.00 | 25,350.00 | 25,350.00 | -1.55% | 73,018 |
| Dec 17, 2025 | 26,300.00 | 26,550.00 | 25,450.00 | 25,750.00 | 25,750.00 | -2.09% | 97,875 |
| Dec 16, 2025 | 26,750.00 | 26,900.00 | 26,100.00 | 26,300.00 | 26,300.00 | -1.87% | 123,394 |
| Dec 15, 2025 | 26,850.00 | 27,100.00 | 26,650.00 | 26,800.00 | 26,800.00 | -2.19% | 78,407 |
| Dec 12, 2025 | 26,900.00 | 27,550.00 | 26,550.00 | 27,400.00 | 27,400.00 | 2.81% | 133,334 |
| Dec 11, 2025 | 26,550.00 | 26,950.00 | 26,300.00 | 26,650.00 | 26,650.00 | 0.57% | 201,055 |
| Dec 10, 2025 | 27,250.00 | 27,400.00 | 26,250.00 | 26,500.00 | 26,500.00 | -3.64% | 191,699 |
| Dec 9, 2025 | 27,300.00 | 28,000.00 | 27,050.00 | 27,500.00 | 27,500.00 | - | 133,208 |
| Dec 8, 2025 | 27,750.00 | 27,950.00 | 27,100.00 | 27,500.00 | 27,500.00 | 0.18% | 94,276 |
| Dec 5, 2025 | 26,950.00 | 27,450.00 | 26,650.00 | 27,450.00 | 27,450.00 | 2.81% | 110,428 |
| Dec 4, 2025 | 27,300.00 | 27,400.00 | 26,500.00 | 26,700.00 | 26,700.00 | -0.74% | 63,750 |
| Dec 3, 2025 | 27,050.00 | 27,300.00 | 26,700.00 | 26,900.00 | 26,900.00 | 0.37% | 103,507 |
| Dec 2, 2025 | 26,050.00 | 26,850.00 | 25,900.00 | 26,800.00 | 26,800.00 | 3.47% | 117,971 |
| Dec 1, 2025 | 26,400.00 | 26,550.00 | 25,650.00 | 25,900.00 | 25,900.00 | -1.15% | 108,540 |
| Nov 28, 2025 | 26,500.00 | 26,600.00 | 26,050.00 | 26,200.00 | 26,200.00 | -0.76% | 82,220 |
| Nov 27, 2025 | 26,850.00 | 26,900.00 | 26,150.00 | 26,400.00 | 26,400.00 | -1.12% | 86,931 |
| Nov 26, 2025 | 26,400.00 | 26,800.00 | 26,100.00 | 26,700.00 | 26,700.00 | 1.91% | 88,794 |