Sung Kwang Bend Co.,Ltd. (KOSDAQ:014620)
South Korea · Delayed Price · Currency is KRW 24,400
0.00 (0.00%)
Jul 21, 2026, 2:50 PM KST
Sung Kwang Bend Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 26,650.00 | 26,950.00 | 25,250.00 | 25,900.00 | 25,900.00 | -3.00% | 81,184 |
| Jul 15, 2026 | 25,950.00 | 27,100.00 | 25,700.00 | 26,700.00 | 26,700.00 | 4.09% | 103,108 |
| Jul 14, 2026 | 26,700.00 | 26,700.00 | 25,000.00 | 25,650.00 | 25,650.00 | -3.21% | 125,023 |
| Jul 13, 2026 | 27,200.00 | 28,200.00 | 26,300.00 | 26,500.00 | 26,500.00 | - | 97,494 |
| Jul 10, 2026 | 25,200.00 | 27,500.00 | 25,200.00 | 26,500.00 | 26,500.00 | 5.37% | 96,642 |
| Jul 9, 2026 | 24,350.00 | 26,150.00 | 24,350.00 | 25,150.00 | 25,150.00 | 1.41% | 113,219 |
| Jul 8, 2026 | 25,100.00 | 26,000.00 | 24,550.00 | 24,800.00 | 24,800.00 | -4.06% | 92,144 |
| Jul 7, 2026 | 26,500.00 | 27,100.00 | 25,150.00 | 25,850.00 | 25,850.00 | -3.54% | 158,177 |
| Jul 6, 2026 | 27,350.00 | 28,300.00 | 26,000.00 | 26,800.00 | 26,800.00 | -2.19% | 109,619 |
| Jul 3, 2026 | 29,100.00 | 29,200.00 | 27,100.00 | 27,400.00 | 27,400.00 | -5.68% | 115,768 |
| Jul 2, 2026 | 29,550.00 | 30,950.00 | 28,900.00 | 29,050.00 | 29,050.00 | -4.44% | 82,811 |
| Jul 1, 2026 | 27,850.00 | 31,950.00 | 27,800.00 | 30,400.00 | 30,400.00 | 8.96% | 197,873 |
| Jun 30, 2026 | 28,900.00 | 29,150.00 | 27,450.00 | 27,900.00 | 27,900.00 | -4.29% | 86,836 |
| Jun 29, 2026 | 24,900.00 | 29,350.00 | 24,900.00 | 29,150.00 | 29,150.00 | 16.14% | 184,322 |
| Jun 26, 2026 | 25,500.00 | 26,550.00 | 24,850.00 | 25,100.00 | 25,100.00 | -4.20% | 133,361 |
| Jun 25, 2026 | 27,850.00 | 28,650.00 | 26,200.00 | 26,200.00 | 26,200.00 | -7.42% | 123,287 |
| Jun 24, 2026 | 29,900.00 | 30,500.00 | 28,100.00 | 28,300.00 | 28,300.00 | -6.29% | 161,544 |
| Jun 23, 2026 | 30,500.00 | 31,500.00 | 30,100.00 | 30,200.00 | 30,200.00 | -0.98% | 157,568 |
| Jun 22, 2026 | 30,950.00 | 31,550.00 | 30,000.00 | 30,500.00 | 30,500.00 | -0.65% | 109,078 |
| Jun 19, 2026 | 31,850.00 | 31,850.00 | 29,900.00 | 30,700.00 | 30,700.00 | -1.76% | 124,543 |
| Jun 18, 2026 | 33,950.00 | 34,250.00 | 31,100.00 | 31,250.00 | 31,250.00 | -8.22% | 207,084 |
| Jun 17, 2026 | 34,150.00 | 34,200.00 | 32,650.00 | 34,050.00 | 34,050.00 | 3.97% | 216,809 |
| Jun 16, 2026 | 32,850.00 | 34,800.00 | 32,400.00 | 32,750.00 | 32,750.00 | -0.46% | 181,925 |
| Jun 15, 2026 | 32,200.00 | 33,150.00 | 30,950.00 | 32,900.00 | 32,900.00 | 9.48% | 154,384 |
| Jun 12, 2026 | 29,900.00 | 32,250.00 | 28,500.00 | 30,050.00 | 30,050.00 | 7.71% | 347,725 |
| Jun 11, 2026 | 28,400.00 | 28,700.00 | 25,950.00 | 27,900.00 | 27,900.00 | -3.46% | 451,718 |
| Jun 10, 2026 | 28,400.00 | 29,750.00 | 27,200.00 | 28,900.00 | 28,900.00 | 3.21% | 126,852 |
| Jun 9, 2026 | 27,900.00 | 29,450.00 | 27,900.00 | 28,000.00 | 28,000.00 | 0.72% | 149,004 |
| Jun 8, 2026 | 29,250.00 | 29,550.00 | 27,500.00 | 27,800.00 | 27,800.00 | -8.70% | 162,272 |
| Jun 5, 2026 | 30,850.00 | 31,300.00 | 29,500.00 | 30,450.00 | 30,450.00 | -1.14% | 110,771 |
| Jun 4, 2026 | 31,000.00 | 31,800.00 | 29,800.00 | 30,800.00 | 30,800.00 | 1.48% | 182,413 |
| Jun 2, 2026 | 29,800.00 | 30,900.00 | 28,350.00 | 30,350.00 | 30,350.00 | 1.17% | 272,071 |
| Jun 1, 2026 | 30,550.00 | 31,900.00 | 29,500.00 | 30,000.00 | 30,000.00 | -2.60% | 280,655 |
| May 29, 2026 | 32,700.00 | 32,800.00 | 29,700.00 | 30,800.00 | 30,800.00 | -5.38% | 275,556 |
| May 28, 2026 | 34,350.00 | 34,800.00 | 31,600.00 | 32,550.00 | 32,550.00 | -3.98% | 128,611 |
| May 27, 2026 | 35,950.00 | 35,950.00 | 33,900.00 | 33,900.00 | 33,900.00 | -5.04% | 134,210 |
| May 26, 2026 | 37,050.00 | 37,400.00 | 35,550.00 | 35,700.00 | 35,700.00 | -1.52% | 156,549 |
| May 22, 2026 | 35,500.00 | 37,150.00 | 35,100.00 | 36,250.00 | 36,250.00 | 5.99% | 179,836 |
| May 21, 2026 | 34,600.00 | 35,700.00 | 33,900.00 | 34,200.00 | 34,200.00 | 2.55% | 176,449 |
| May 20, 2026 | 34,650.00 | 34,850.00 | 31,800.00 | 33,350.00 | 33,350.00 | -3.75% | 301,841 |
| May 19, 2026 | 35,850.00 | 36,800.00 | 33,750.00 | 34,650.00 | 34,650.00 | -1.70% | 157,076 |
| May 18, 2026 | 34,800.00 | 37,200.00 | 32,750.00 | 35,250.00 | 35,250.00 | 2.32% | 273,154 |
| May 15, 2026 | 35,000.00 | 35,450.00 | 33,400.00 | 34,450.00 | 34,450.00 | -0.29% | 402,698 |
| May 14, 2026 | 35,750.00 | 37,150.00 | 34,100.00 | 34,550.00 | 34,550.00 | -2.68% | 305,326 |
| May 13, 2026 | 37,200.00 | 37,200.00 | 35,150.00 | 35,500.00 | 35,500.00 | -2.87% | 250,447 |
| May 12, 2026 | 39,400.00 | 39,400.00 | 35,150.00 | 36,550.00 | 36,550.00 | -5.31% | 597,947 |
| May 11, 2026 | 42,200.00 | 42,200.00 | 38,600.00 | 38,600.00 | 38,600.00 | -6.65% | 513,081 |
| May 8, 2026 | 46,000.00 | 46,500.00 | 41,100.00 | 41,350.00 | 41,350.00 | -11.93% | 386,025 |
| May 7, 2026 | 45,550.00 | 47,650.00 | 42,900.00 | 46,950.00 | 46,950.00 | 3.53% | 288,214 |
| May 6, 2026 | 50,100.00 | 53,300.00 | 44,050.00 | 45,350.00 | 45,350.00 | -2.47% | 640,600 |