Sung Kwang Bend Co.,Ltd. (KOSDAQ:014620)
South Korea · Delayed Price · Currency is KRW 33,450
+100 (0.30%)
Aug 29, 2025, 3:30 PM KST
Sung Kwang Bend Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 34,300.00 | 34,350.00 | 33,550.00 | 33,900.00 | - | 1.65% | 176,854 |
| Aug 28, 2025 | 32,900.00 | 34,250.00 | 32,300.00 | 33,350.00 | 33,350.00 | 0.30% | 283,872 |
| 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 |
| Aug 21, 2025 | 28,750.00 | 29,800.00 | 28,050.00 | 29,550.00 | 29,550.00 | 2.60% | 295,698 |
| Aug 20, 2025 | 29,100.00 | 29,450.00 | 27,750.00 | 28,800.00 | 28,800.00 | -4.95% | 360,786 |
| Aug 19, 2025 | 31,550.00 | 31,600.00 | 29,900.00 | 30,300.00 | 30,300.00 | -2.88% | 266,388 |
| Aug 18, 2025 | 31,700.00 | 32,100.00 | 31,200.00 | 31,200.00 | 31,200.00 | -3.70% | 229,580 |
| Aug 14, 2025 | 32,450.00 | 32,600.00 | 31,250.00 | 32,400.00 | 32,400.00 | 0.93% | 212,997 |
| Aug 13, 2025 | 34,100.00 | 34,450.00 | 32,000.00 | 32,100.00 | 32,100.00 | -5.03% | 357,776 |
| Aug 12, 2025 | 32,450.00 | 35,200.00 | 32,450.00 | 33,800.00 | 33,800.00 | 3.36% | 664,706 |
| Aug 11, 2025 | 32,100.00 | 32,800.00 | 31,500.00 | 32,700.00 | 32,700.00 | 0.46% | 148,115 |
| Aug 8, 2025 | 33,450.00 | 33,450.00 | 31,150.00 | 32,550.00 | 32,550.00 | -2.40% | 477,075 |
| Aug 7, 2025 | 32,450.00 | 33,400.00 | 32,250.00 | 33,350.00 | 33,350.00 | 2.93% | 286,758 |
| Aug 6, 2025 | 32,100.00 | 32,600.00 | 31,850.00 | 32,400.00 | 32,400.00 | - | 165,976 |
| Aug 5, 2025 | 31,950.00 | 32,500.00 | 31,650.00 | 32,400.00 | 32,400.00 | 2.53% | 204,091 |
| Aug 4, 2025 | 30,800.00 | 31,900.00 | 30,500.00 | 31,600.00 | 31,600.00 | 0.96% | 255,466 |
| Aug 1, 2025 | 32,400.00 | 32,500.00 | 30,600.00 | 31,300.00 | 31,300.00 | -2.34% | 347,062 |
| Jul 31, 2025 | 33,300.00 | 34,100.00 | 31,650.00 | 32,050.00 | 32,050.00 | -0.93% | 549,094 |
| Jul 30, 2025 | 32,300.00 | 33,150.00 | 31,700.00 | 32,350.00 | 32,350.00 | 0.47% | 286,064 |
| Jul 29, 2025 | 31,600.00 | 33,450.00 | 29,450.00 | 32,200.00 | 32,200.00 | 3.87% | 828,385 |
| Jul 28, 2025 | 31,100.00 | 32,100.00 | 31,000.00 | 31,000.00 | 31,000.00 | 1.14% | 335,832 |
| Jul 25, 2025 | 31,550.00 | 31,700.00 | 30,500.00 | 30,650.00 | 30,650.00 | -3.92% | 271,623 |
| Jul 24, 2025 | 31,650.00 | 32,050.00 | 31,200.00 | 31,900.00 | 31,900.00 | -0.31% | 246,130 |
| Jul 23, 2025 | 30,900.00 | 32,150.00 | 30,100.00 | 32,000.00 | 32,000.00 | 2.56% | 417,844 |
| Jul 22, 2025 | 30,650.00 | 31,400.00 | 29,825.00 | 31,200.00 | 31,200.00 | 2.30% | 350,191 |
| Jul 21, 2025 | 29,300.00 | 30,500.00 | 29,200.00 | 30,500.00 | 30,500.00 | 5.17% | 298,839 |
| Jul 18, 2025 | 29,700.00 | 29,700.00 | 28,850.00 | 29,000.00 | 29,000.00 | -2.36% | 138,122 |
| Jul 17, 2025 | 29,200.00 | 29,900.00 | 28,400.00 | 29,700.00 | 29,700.00 | 2.59% | 228,286 |
| Jul 16, 2025 | 28,850.00 | 29,400.00 | 28,500.00 | 28,950.00 | 28,950.00 | 1.94% | 131,969 |
| Jul 15, 2025 | 28,950.00 | 29,000.00 | 28,350.00 | 28,400.00 | 28,400.00 | -1.73% | 187,557 |
| Jul 14, 2025 | 29,850.00 | 29,900.00 | 28,650.00 | 28,900.00 | 28,900.00 | -2.53% | 214,569 |
| Jul 11, 2025 | 29,700.00 | 29,850.00 | 29,200.00 | 29,650.00 | 29,650.00 | 0.17% | 234,391 |
| Jul 10, 2025 | 29,900.00 | 30,250.00 | 29,450.00 | 29,600.00 | 29,600.00 | 0.17% | 299,778 |
| Jul 9, 2025 | 30,250.00 | 31,100.00 | 29,550.00 | 29,550.00 | 29,550.00 | -1.83% | 366,364 |
| Jul 8, 2025 | 29,350.00 | 30,300.00 | 29,350.00 | 30,100.00 | 30,100.00 | 3.97% | 289,586 |
| Jul 7, 2025 | 28,700.00 | 29,300.00 | 28,300.00 | 28,950.00 | 28,950.00 | 0.87% | 143,895 |
| Jul 4, 2025 | 29,800.00 | 30,200.00 | 28,600.00 | 28,700.00 | 28,700.00 | -2.88% | 248,055 |
| Jul 3, 2025 | 30,100.00 | 30,100.00 | 29,100.00 | 29,550.00 | 29,550.00 | -1.01% | 245,122 |
| Jul 2, 2025 | 30,000.00 | 30,250.00 | 28,550.00 | 29,850.00 | 29,850.00 | -1.49% | 351,376 |
| Jul 1, 2025 | 29,850.00 | 30,650.00 | 29,450.00 | 30,300.00 | 30,300.00 | 1.51% | 420,011 |
| Jun 30, 2025 | 29,700.00 | 30,550.00 | 29,500.00 | 29,850.00 | 29,850.00 | 2.58% | 330,754 |
| Jun 27, 2025 | 29,750.00 | 30,200.00 | 28,950.00 | 29,100.00 | 29,100.00 | -2.02% | 200,445 |
| Jun 26, 2025 | 30,500.00 | 30,500.00 | 29,100.00 | 29,700.00 | 29,700.00 | -1.66% | 252,770 |
| Jun 25, 2025 | 31,500.00 | 32,300.00 | 30,150.00 | 30,200.00 | 30,200.00 | -3.82% | 507,179 |
| Jun 24, 2025 | 32,650.00 | 32,950.00 | 31,400.00 | 31,400.00 | 31,400.00 | -1.88% | 381,850 |
| Jun 23, 2025 | 31,400.00 | 32,200.00 | 31,300.00 | 32,000.00 | 32,000.00 | -0.62% | 273,497 |
| Jun 20, 2025 | 33,200.00 | 33,200.00 | 32,200.00 | 32,200.00 | 32,200.00 | -4.02% | 424,094 |