Sung Kwang Bend Co.,Ltd. (KOSDAQ:014620)
South Korea · Delayed Price · Currency is KRW 33,350
-1,300 (-3.75%)
May 20, 2026, 3:30 PM KST
Sung Kwang Bend Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 46,950.00 | 47,450.00 | 45,700.00 | 46,500.00 | 46,500.00 | 0.22% | 201,352 |
| Apr 30, 2026 | 47,600.00 | 47,900.00 | 45,500.00 | 46,400.00 | 46,400.00 | -2.83% | 289,970 |
| Apr 29, 2026 | 46,500.00 | 48,800.00 | 45,850.00 | 47,750.00 | 47,750.00 | 1.06% | 238,549 |
| Apr 28, 2026 | 47,500.00 | 47,850.00 | 46,200.00 | 47,250.00 | 47,250.00 | -2.17% | 289,487 |
| Apr 27, 2026 | 46,750.00 | 48,900.00 | 45,450.00 | 48,300.00 | 48,300.00 | 1.58% | 504,927 |
| Apr 24, 2026 | 41,150.00 | 49,950.00 | 39,700.00 | 47,550.00 | 47,550.00 | 19.02% | 2,074,374 |
| Apr 23, 2026 | 39,800.00 | 40,800.00 | 38,850.00 | 39,950.00 | 39,950.00 | 1.14% | 281,350 |
| Apr 22, 2026 | 38,800.00 | 39,500.00 | 38,300.00 | 39,500.00 | 39,500.00 | 2.33% | 200,561 |
| Apr 21, 2026 | 38,250.00 | 38,900.00 | 37,350.00 | 38,600.00 | 38,600.00 | 1.58% | 199,617 |
| Apr 20, 2026 | 38,950.00 | 39,500.00 | 38,000.00 | 38,000.00 | 38,000.00 | -1.55% | 157,688 |
| Apr 17, 2026 | 38,650.00 | 39,000.00 | 38,150.00 | 38,600.00 | 38,600.00 | 0.65% | 194,069 |
| Apr 16, 2026 | 38,700.00 | 38,750.00 | 37,750.00 | 38,350.00 | 38,350.00 | -0.65% | 231,489 |
| Apr 15, 2026 | 39,550.00 | 39,550.00 | 38,250.00 | 38,600.00 | 38,600.00 | -1.28% | 230,608 |
| Apr 14, 2026 | 41,300.00 | 41,300.00 | 38,250.00 | 39,100.00 | 39,100.00 | -4.63% | 430,168 |
| Apr 13, 2026 | 39,250.00 | 41,550.00 | 39,150.00 | 41,000.00 | 41,000.00 | 3.02% | 294,128 |
| Apr 10, 2026 | 39,900.00 | 40,700.00 | 39,200.00 | 39,800.00 | 39,800.00 | 2.71% | 299,975 |
| Apr 9, 2026 | 38,900.00 | 38,900.00 | 37,500.00 | 38,750.00 | 38,750.00 | 0.26% | 190,997 |
| Apr 8, 2026 | 40,400.00 | 40,700.00 | 36,350.00 | 38,650.00 | 38,650.00 | -0.26% | 614,611 |
| Apr 7, 2026 | 40,900.00 | 41,700.00 | 37,400.00 | 38,750.00 | 38,750.00 | -3.85% | 360,089 |
| Apr 6, 2026 | 40,200.00 | 42,000.00 | 39,050.00 | 40,300.00 | 40,300.00 | 1.77% | 635,590 |
| Apr 3, 2026 | 37,650.00 | 41,000.00 | 37,200.00 | 39,600.00 | 39,600.00 | 9.39% | 815,662 |
| Apr 2, 2026 | 37,300.00 | 38,000.00 | 35,550.00 | 36,200.00 | 36,200.00 | 0.70% | 351,539 |
| Apr 1, 2026 | 36,250.00 | 36,350.00 | 34,550.00 | 35,950.00 | 35,950.00 | 2.42% | 253,706 |
| Mar 31, 2026 | 34,500.00 | 36,750.00 | 33,900.00 | 35,100.00 | 35,100.00 | 3.08% | 444,540 |
| Mar 30, 2026 | 31,700.00 | 35,250.00 | 31,350.00 | 34,050.00 | 34,050.00 | 2.71% | 355,513 |
| Mar 27, 2026 | 33,250.00 | 33,700.00 | 32,800.00 | 33,150.00 | 33,150.00 | -3.21% | 139,005 |
| Mar 26, 2026 | 35,950.00 | 37,150.00 | 33,700.00 | 34,250.00 | 34,250.00 | -3.11% | 335,840 |
| Mar 25, 2026 | 35,350.00 | 35,550.00 | 33,600.00 | 35,350.00 | 35,350.00 | 3.36% | 239,279 |
| Mar 24, 2026 | 37,650.00 | 37,950.00 | 33,500.00 | 34,200.00 | 34,200.00 | -6.56% | 331,705 |
| Mar 23, 2026 | 36,200.00 | 38,300.00 | 35,150.00 | 36,600.00 | 36,600.00 | -1.61% | 553,239 |
| Mar 20, 2026 | 32,850.00 | 38,100.00 | 32,750.00 | 37,200.00 | 37,200.00 | 17.17% | 1,178,439 |
| Mar 19, 2026 | 32,050.00 | 32,400.00 | 31,550.00 | 31,750.00 | 31,750.00 | -2.31% | 195,048 |
| Mar 18, 2026 | 33,200.00 | 33,450.00 | 32,100.00 | 32,500.00 | 32,500.00 | -1.52% | 311,455 |
| Mar 17, 2026 | 33,350.00 | 33,900.00 | 32,550.00 | 33,000.00 | 33,000.00 | -0.45% | 189,787 |
| Mar 16, 2026 | 35,850.00 | 35,850.00 | 32,600.00 | 33,150.00 | 33,150.00 | -6.36% | 296,339 |
| Mar 13, 2026 | 37,200.00 | 37,350.00 | 34,950.00 | 35,400.00 | 35,400.00 | -1.39% | 412,304 |
| Mar 12, 2026 | 32,600.00 | 37,300.00 | 32,400.00 | 35,900.00 | 35,900.00 | 11.84% | 997,436 |
| Mar 11, 2026 | 33,900.00 | 34,600.00 | 31,950.00 | 32,100.00 | 32,100.00 | -4.32% | 378,100 |
| Mar 10, 2026 | 36,300.00 | 36,300.00 | 33,000.00 | 33,550.00 | 33,550.00 | -6.42% | 458,136 |