Sung Kwang Bend Co.,Ltd. (KOSDAQ:014620)
South Korea · Delayed Price · Currency is KRW 26,950
+600 (2.28%)
Oct 29, 2026, 3:30 PM KST
Sung Kwang Bend Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 26,400.00 | 27,550.00 | 26,200.00 | 26,950.00 | 26,950.00 | 2.28% | 148,432 |
| Oct 28, 2026 | 25,700.00 | 26,850.00 | 25,650.00 | 26,350.00 | 26,350.00 | 2.93% | 71,178 |
| Oct 27, 2026 | 25,700.00 | 26,500.00 | 25,500.00 | 25,600.00 | 25,600.00 | 0.39% | 62,125 |
| Oct 26, 2026 | 25,800.00 | 26,800.00 | 25,500.00 | 25,500.00 | 25,500.00 | -4.14% | 53,906 |
| Oct 23, 2026 | 26,450.00 | 27,100.00 | 25,450.00 | 26,600.00 | 26,600.00 | -2.56% | 111,684 |
| Oct 22, 2026 | 26,950.00 | 28,500.00 | 26,450.00 | 27,300.00 | 27,300.00 | 1.49% | 181,724 |
| Oct 21, 2026 | 27,200.00 | 28,000.00 | 26,450.00 | 26,900.00 | 26,900.00 | 0.37% | 54,311 |
| Oct 20, 2026 | 27,450.00 | 27,900.00 | 26,500.00 | 26,800.00 | 26,800.00 | -4.29% | 92,068 |
| Oct 19, 2026 | 26,850.00 | 28,150.00 | 26,100.00 | 28,000.00 | 28,000.00 | 3.32% | 112,299 |
| Oct 16, 2026 | 26,450.00 | 28,150.00 | 26,400.00 | 27,100.00 | 27,100.00 | 1.50% | 104,446 |
| Oct 15, 2026 | 27,900.00 | 28,350.00 | 26,100.00 | 26,700.00 | 26,700.00 | -7.29% | 123,782 |
| Oct 14, 2026 | 27,350.00 | 29,450.00 | 27,350.00 | 28,800.00 | 28,800.00 | 5.11% | 177,778 |
| Oct 13, 2026 | 26,950.00 | 27,600.00 | 26,050.00 | 27,400.00 | 27,400.00 | -0.72% | 170,031 |
| Oct 12, 2026 | 28,450.00 | 28,950.00 | 27,600.00 | 27,600.00 | 27,600.00 | -3.83% | 114,781 |
| Oct 8, 2026 | 29,150.00 | 29,450.00 | 28,700.00 | 28,700.00 | 28,700.00 | -2.38% | 137,079 |
| Oct 7, 2026 | 29,900.00 | 30,150.00 | 29,400.00 | 29,400.00 | 29,400.00 | -2.00% | 122,424 |
| Oct 6, 2026 | 30,600.00 | 30,700.00 | 29,700.00 | 30,000.00 | 30,000.00 | -1.48% | 141,301 |
| Oct 2, 2026 | 30,800.00 | 30,900.00 | 30,300.00 | 30,450.00 | 30,450.00 | -1.46% | 99,581 |
| Oct 1, 2026 | 32,250.00 | 32,250.00 | 30,400.00 | 30,900.00 | 30,900.00 | 0.16% | 263,525 |
| Sep 30, 2026 | 32,250.00 | 32,600.00 | 30,650.00 | 30,850.00 | 30,850.00 | 0.82% | 213,016 |
| Sep 29, 2026 | 31,000.00 | 31,050.00 | 30,100.00 | 30,600.00 | 30,600.00 | -1.77% | 118,750 |
| Sep 28, 2026 | 31,100.00 | 32,000.00 | 30,400.00 | 31,150.00 | 31,150.00 | 1.47% | 89,488 |
| Sep 23, 2026 | 31,850.00 | 31,850.00 | 30,450.00 | 30,700.00 | 30,700.00 | -3.61% | 198,190 |
| Sep 22, 2026 | 32,750.00 | 33,300.00 | 31,350.00 | 31,850.00 | 31,850.00 | -2.75% | 173,010 |
| Sep 21, 2026 | 32,200.00 | 34,500.00 | 32,100.00 | 32,750.00 | 32,750.00 | 2.02% | 218,361 |
| Sep 18, 2026 | 32,450.00 | 32,550.00 | 31,800.00 | 32,100.00 | 32,100.00 | -0.31% | 93,697 |
| Sep 17, 2026 | 32,200.00 | 32,700.00 | 31,550.00 | 32,200.00 | 32,200.00 | 0.63% | 157,529 |
| Sep 16, 2026 | 34,200.00 | 34,250.00 | 31,650.00 | 32,000.00 | 32,000.00 | -4.76% | 203,544 |
| Sep 15, 2026 | 35,300.00 | 35,300.00 | 32,800.00 | 33,600.00 | 33,600.00 | -3.72% | 214,198 |
| Sep 14, 2026 | 34,000.00 | 35,850.00 | 33,500.00 | 34,900.00 | 34,900.00 | 1.75% | 180,213 |
| Sep 11, 2026 | 33,300.00 | 36,400.00 | 33,200.00 | 34,300.00 | 34,300.00 | -0.87% | 261,254 |
| Sep 10, 2026 | 33,600.00 | 34,600.00 | 32,800.00 | 34,600.00 | 34,600.00 | 1.02% | 263,484 |
| Sep 9, 2026 | 33,150.00 | 35,300.00 | 33,100.00 | 34,250.00 | 34,250.00 | 5.38% | 331,059 |
| Sep 8, 2026 | 32,400.00 | 33,450.00 | 31,450.00 | 32,500.00 | 32,500.00 | 3.83% | 312,257 |
| Sep 7, 2026 | 30,500.00 | 31,600.00 | 30,050.00 | 31,300.00 | 31,300.00 | 1.46% | 113,332 |
| Sep 4, 2026 | 30,200.00 | 30,900.00 | 29,550.00 | 30,850.00 | 30,850.00 | 1.48% | 103,199 |
| Sep 3, 2026 | 31,000.00 | 31,350.00 | 29,450.00 | 30,400.00 | 30,400.00 | 2.18% | 178,687 |
| Sep 2, 2026 | 30,050.00 | 31,300.00 | 29,750.00 | 29,750.00 | 29,750.00 | -2.46% | 101,856 |
| Sep 1, 2026 | 31,950.00 | 32,350.00 | 30,100.00 | 30,500.00 | 30,500.00 | -4.98% | 147,699 |
| Aug 31, 2026 | 31,400.00 | 33,200.00 | 30,700.00 | 32,100.00 | 32,100.00 | 0.78% | 313,257 |
| Aug 28, 2026 | 29,350.00 | 32,550.00 | 29,350.00 | 31,850.00 | 31,850.00 | 5.64% | 475,117 |
| Aug 27, 2026 | 29,050.00 | 30,350.00 | 28,500.00 | 30,150.00 | 30,150.00 | 1.34% | 243,628 |
| Aug 26, 2026 | 26,800.00 | 31,200.00 | 26,500.00 | 29,750.00 | 29,750.00 | 13.55% | 855,226 |
| Aug 25, 2026 | 23,700.00 | 26,650.00 | 23,400.00 | 26,200.00 | 26,200.00 | 8.26% | 191,981 |
| 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 |