Sung Kwang Bend Co.,Ltd. (KOSDAQ:014620)
South Korea · Delayed Price · Currency is KRW 24,200
+1,250 (5.45%)
Aug 24, 2026, 3:30 PM KST
Sung Kwang Bend Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 23,150.00 | 24,500.00 | 23,000.00 | 24,200.00 | 24,200.00 | 5.45% | 97,379 |
| Aug 21, 2026 | 23,600.00 | 23,900.00 | 22,550.00 | 22,950.00 | 22,950.00 | -4.97% | 108,529 |
| Aug 20, 2026 | 24,400.00 | 24,700.00 | 24,050.00 | 24,150.00 | 24,150.00 | 1.05% | 63,168 |
| Aug 19, 2026 | 24,000.00 | 24,300.00 | 22,950.00 | 23,900.00 | 23,900.00 | -2.85% | 111,922 |
| Aug 18, 2026 | 26,250.00 | 26,300.00 | 24,400.00 | 24,600.00 | 24,600.00 | -5.57% | 155,964 |
| Aug 14, 2026 | 27,150.00 | 27,700.00 | 25,900.00 | 26,050.00 | 26,050.00 | -2.62% | 209,381 |
| Aug 13, 2026 | 27,250.00 | 27,300.00 | 26,550.00 | 26,750.00 | 26,750.00 | -0.74% | 104,117 |
| Aug 12, 2026 | 27,300.00 | 27,750.00 | 26,300.00 | 26,950.00 | 26,950.00 | -1.46% | 134,177 |
| Aug 11, 2026 | 28,300.00 | 28,500.00 | 26,700.00 | 27,350.00 | 27,350.00 | -4.37% | 224,264 |
| Aug 10, 2026 | 27,050.00 | 28,850.00 | 27,050.00 | 28,600.00 | 28,600.00 | 7.32% | 182,658 |
| Aug 7, 2026 | 27,150.00 | 27,150.00 | 25,550.00 | 26,650.00 | 26,650.00 | -0.93% | 167,675 |
| Aug 6, 2026 | 27,100.00 | 27,700.00 | 26,000.00 | 26,900.00 | 26,900.00 | -2.00% | 127,443 |
| Aug 5, 2026 | 27,250.00 | 27,550.00 | 26,500.00 | 27,450.00 | 27,450.00 | 3.20% | 188,870 |
| Aug 4, 2026 | 25,950.00 | 27,100.00 | 25,900.00 | 26,600.00 | 26,600.00 | 3.91% | 125,048 |
| Aug 3, 2026 | 26,250.00 | 27,400.00 | 25,250.00 | 25,600.00 | 25,600.00 | -4.30% | 122,625 |
| Jul 31, 2026 | 26,700.00 | 27,250.00 | 25,750.00 | 26,750.00 | 26,750.00 | 2.29% | 317,952 |
| Jul 30, 2026 | 24,450.00 | 27,400.00 | 24,450.00 | 26,150.00 | 26,150.00 | 4.60% | 160,436 |
| Jul 29, 2026 | 26,400.00 | 27,450.00 | 24,200.00 | 25,000.00 | 25,000.00 | -4.94% | 209,725 |
| Jul 28, 2026 | 27,250.00 | 28,400.00 | 25,800.00 | 26,300.00 | 26,300.00 | -5.40% | 130,507 |
| Jul 27, 2026 | 28,500.00 | 28,700.00 | 25,900.00 | 27,800.00 | 27,800.00 | -1.42% | 84,912 |
| Jul 24, 2026 | 27,350.00 | 29,700.00 | 27,150.00 | 28,200.00 | 28,200.00 | 2.55% | 178,792 |
| Jul 23, 2026 | 25,200.00 | 27,750.00 | 24,850.00 | 27,500.00 | 27,500.00 | 11.34% | 126,180 |
| Jul 22, 2026 | 24,550.00 | 25,300.00 | 24,350.00 | 24,700.00 | 24,700.00 | 2.70% | 102,386 |
| Jul 21, 2026 | 24,100.00 | 24,600.00 | 23,450.00 | 24,050.00 | 24,050.00 | -1.43% | 149,303 |
| Jul 20, 2026 | 25,900.00 | 25,900.00 | 24,200.00 | 24,400.00 | 24,400.00 | -5.79% | 98,188 |
| 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 |