Sung Kwang Bend Co.,Ltd. (KOSDAQ:014620)
South Korea
· Delayed Price · Currency is KRW 27,450
+750 (2.81%)
At close: Dec 5, 2025
Sung Kwang Bend Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26,950.00 | 27,450.00 | 26,650.00 | 27,450.00 | 27,450.00 | 2.81% | 110,428 |
| Dec 4, 2025 | 27,300.00 | 27,400.00 | 26,500.00 | 26,700.00 | 26,700.00 | -0.74% | 63,750 |
| Dec 3, 2025 | 27,050.00 | 27,300.00 | 26,700.00 | 26,900.00 | 26,900.00 | 0.37% | 103,507 |
| Dec 2, 2025 | 26,050.00 | 26,850.00 | 25,900.00 | 26,800.00 | 26,800.00 | 3.47% | 117,971 |
| Dec 1, 2025 | 26,400.00 | 26,550.00 | 25,650.00 | 25,900.00 | 25,900.00 | -1.15% | 108,540 |
| Nov 28, 2025 | 26,500.00 | 26,600.00 | 26,050.00 | 26,200.00 | 26,200.00 | -0.76% | 82,220 |
| Nov 27, 2025 | 26,850.00 | 26,900.00 | 26,150.00 | 26,400.00 | 26,400.00 | -1.12% | 86,931 |
| Nov 26, 2025 | 26,400.00 | 26,800.00 | 26,100.00 | 26,700.00 | 26,700.00 | 1.91% | 88,794 |
| Nov 25, 2025 | 26,650.00 | 26,950.00 | 26,050.00 | 26,200.00 | 26,200.00 | -0.57% | 80,055 |
| Nov 24, 2025 | 26,850.00 | 26,900.00 | 25,600.00 | 26,350.00 | 26,350.00 | -0.38% | 114,773 |
| Nov 21, 2025 | 26,000.00 | 26,800.00 | 25,600.00 | 26,450.00 | 26,450.00 | -1.49% | 177,471 |
| Nov 20, 2025 | 26,550.00 | 27,150.00 | 26,300.00 | 26,850.00 | 26,850.00 | 1.70% | 175,527 |
| Nov 19, 2025 | 26,950.00 | 27,100.00 | 26,100.00 | 26,400.00 | 26,400.00 | -2.22% | 155,097 |
| Nov 18, 2025 | 27,350.00 | 27,800.00 | 26,600.00 | 27,000.00 | 27,000.00 | -2.53% | 176,431 |
| Nov 17, 2025 | 29,150.00 | 29,400.00 | 27,250.00 | 27,700.00 | 27,700.00 | -3.82% | 269,261 |
| Nov 14, 2025 | 29,250.00 | 30,300.00 | 28,200.00 | 28,800.00 | 28,800.00 | -2.87% | 958,998 |
| Nov 13, 2025 | 28,600.00 | 29,650.00 | 28,350.00 | 29,650.00 | 29,650.00 | 3.67% | 186,492 |
| Nov 12, 2025 | 28,950.00 | 29,200.00 | 28,350.00 | 28,600.00 | 28,600.00 | -0.69% | 170,620 |
| Nov 11, 2025 | 29,300.00 | 29,600.00 | 28,350.00 | 28,800.00 | 28,800.00 | -1.37% | 193,899 |
| Nov 10, 2025 | 27,800.00 | 29,200.00 | 27,650.00 | 29,200.00 | 29,200.00 | 5.23% | 253,203 |
| Nov 7, 2025 | 27,500.00 | 28,200.00 | 27,100.00 | 27,750.00 | 27,750.00 | -1.60% | 443,375 |
| Nov 6, 2025 | 29,750.00 | 30,050.00 | 27,600.00 | 28,200.00 | 28,200.00 | -3.26% | 384,263 |
| Nov 5, 2025 | 30,300.00 | 30,400.00 | 28,600.00 | 29,150.00 | 29,150.00 | -4.74% | 343,178 |
| Nov 4, 2025 | 31,650.00 | 31,800.00 | 30,500.00 | 30,600.00 | 30,600.00 | -3.47% | 324,922 |
| Nov 3, 2025 | 31,500.00 | 32,450.00 | 31,000.00 | 31,700.00 | 31,700.00 | 0.63% | 267,524 |
| Oct 31, 2025 | 31,400.00 | 32,150.00 | 31,250.00 | 31,500.00 | 31,500.00 | -0.94% | 161,601 |
| Oct 30, 2025 | 32,600.00 | 32,950.00 | 31,300.00 | 31,800.00 | 31,800.00 | 0.16% | 232,018 |
| Oct 29, 2025 | 31,850.00 | 32,050.00 | 31,500.00 | 31,750.00 | 31,750.00 | 0.79% | 146,033 |
| Oct 28, 2025 | 32,950.00 | 32,950.00 | 31,350.00 | 31,500.00 | 31,500.00 | -2.93% | 260,185 |
| Oct 27, 2025 | 32,400.00 | 33,300.00 | 32,050.00 | 32,450.00 | 32,450.00 | 1.72% | 275,951 |
| Oct 24, 2025 | 32,650.00 | 32,800.00 | 31,450.00 | 31,900.00 | 31,900.00 | -1.39% | 341,845 |
| Oct 23, 2025 | 31,100.00 | 33,500.00 | 31,100.00 | 32,350.00 | 32,350.00 | 2.54% | 535,396 |
| Oct 22, 2025 | 32,050.00 | 32,400.00 | 30,900.00 | 31,550.00 | 31,550.00 | -0.79% | 169,225 |
| Oct 21, 2025 | 31,000.00 | 31,950.00 | 30,850.00 | 31,800.00 | 31,800.00 | 3.92% | 309,050 |
| Oct 20, 2025 | 30,600.00 | 31,050.00 | 30,400.00 | 30,600.00 | 30,600.00 | 0.16% | 198,730 |
| Oct 17, 2025 | 31,800.00 | 31,900.00 | 30,300.00 | 30,550.00 | 30,550.00 | -2.55% | 567,249 |
| Oct 16, 2025 | 32,850.00 | 33,200.00 | 31,350.00 | 31,350.00 | 31,350.00 | -3.54% | 285,575 |
| Oct 15, 2025 | 31,700.00 | 32,600.00 | 31,500.00 | 32,500.00 | 32,500.00 | 4.50% | 193,101 |
| Oct 14, 2025 | 33,450.00 | 33,550.00 | 31,000.00 | 31,100.00 | 31,100.00 | -6.47% | 372,878 |
| Oct 13, 2025 | 32,800.00 | 34,150.00 | 32,800.00 | 33,250.00 | 33,250.00 | -1.19% | 533,755 |
| Oct 10, 2025 | 32,950.00 | 34,300.00 | 31,950.00 | 33,650.00 | 33,650.00 | 1.05% | 297,208 |
| Oct 2, 2025 | 33,900.00 | 33,950.00 | 33,050.00 | 33,300.00 | 33,300.00 | -2.49% | 184,792 |
| Oct 1, 2025 | 32,800.00 | 34,850.00 | 32,650.00 | 34,150.00 | 34,150.00 | 4.12% | 294,389 |
| Sep 30, 2025 | 32,800.00 | 33,100.00 | 32,300.00 | 32,800.00 | 32,800.00 | -1.20% | 264,877 |
| Sep 29, 2025 | 31,800.00 | 33,450.00 | 31,700.00 | 33,200.00 | 33,200.00 | 4.40% | 238,633 |
| Sep 26, 2025 | 32,900.00 | 33,050.00 | 31,150.00 | 31,800.00 | 31,800.00 | -3.20% | 293,419 |
| Sep 25, 2025 | 34,350.00 | 34,400.00 | 32,700.00 | 32,850.00 | 32,850.00 | -2.09% | 306,604 |
| Sep 24, 2025 | 32,500.00 | 34,950.00 | 32,500.00 | 33,550.00 | 33,550.00 | 5.34% | 928,338 |
| Sep 23, 2025 | 31,750.00 | 32,750.00 | 31,550.00 | 31,850.00 | 31,850.00 | -0.47% | 187,651 |
| Sep 22, 2025 | 31,500.00 | 32,250.00 | 31,500.00 | 32,000.00 | 32,000.00 | 1.43% | 147,734 |
| Sep 19, 2025 | 31,800.00 | 32,200.00 | 31,400.00 | 31,550.00 | 31,550.00 | -2.17% | 202,679 |
| Sep 18, 2025 | 32,500.00 | 32,550.00 | 31,900.00 | 32,250.00 | 32,250.00 | -1.38% | 230,877 |
| Sep 17, 2025 | 33,200.00 | 33,200.00 | 32,250.00 | 32,700.00 | 32,700.00 | 0.15% | 214,044 |
| Sep 16, 2025 | 33,000.00 | 33,300.00 | 32,350.00 | 32,650.00 | 32,650.00 | -1.06% | 272,179 |
| Sep 15, 2025 | 32,950.00 | 33,250.00 | 32,500.00 | 33,000.00 | 33,000.00 | -3.37% | 359,846 |
| Sep 12, 2025 | 35,600.00 | 35,650.00 | 33,700.00 | 34,150.00 | 34,150.00 | -4.48% | 455,381 |
| Sep 11, 2025 | 37,200.00 | 38,800.00 | 35,400.00 | 35,750.00 | 35,750.00 | 1.27% | 968,114 |
| Sep 10, 2025 | 34,650.00 | 36,100.00 | 34,650.00 | 35,300.00 | 35,300.00 | 4.44% | 790,004 |
| Sep 9, 2025 | 36,950.00 | 38,400.00 | 33,450.00 | 33,800.00 | 33,800.00 | -4.38% | 1,135,418 |
| Sep 8, 2025 | 35,000.00 | 35,500.00 | 34,600.00 | 35,350.00 | 35,350.00 | 1.00% | 220,991 |
| Sep 5, 2025 | 35,500.00 | 35,500.00 | 34,000.00 | 35,000.00 | 35,000.00 | -1.55% | 310,974 |
| Sep 4, 2025 | 34,900.00 | 36,500.00 | 34,350.00 | 35,550.00 | 35,550.00 | 2.75% | 439,494 |
| Sep 3, 2025 | 35,450.00 | 35,500.00 | 34,100.00 | 34,600.00 | 34,600.00 | -1.14% | 310,937 |
| Sep 2, 2025 | 34,050.00 | 36,275.00 | 33,550.00 | 35,000.00 | 35,000.00 | 4.48% | 753,803 |
| Sep 1, 2025 | 34,250.00 | 35,150.00 | 33,350.00 | 33,500.00 | 33,500.00 | 0.15% | 451,270 |
| Aug 29, 2025 | 34,300.00 | 34,350.00 | 33,300.00 | 33,450.00 | 33,450.00 | 0.30% | 317,968 |
| Aug 28, 2025 | 32,900.00 | 34,250.00 | 32,300.00 | 33,350.00 | 33,350.00 | 0.30% | 287,329 |
| Aug 27, 2025 | 32,900.00 | 34,650.00 | 32,850.00 | 33,250.00 | 33,250.00 | 3.58% | 656,870 |
| Aug 26, 2025 | 31,650.00 | 33,250.00 | 30,400.00 | 32,100.00 | 32,100.00 | 5.25% | 769,134 |
| 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% | 216,451 |
| Aug 14, 2025 | 32,450.00 | 32,600.00 | 31,250.00 | 32,400.00 | 32,400.00 | 0.93% | 206,377 |
| Aug 13, 2025 | 34,100.00 | 34,450.00 | 32,000.00 | 32,100.00 | 32,100.00 | -5.03% | 345,585 |
| 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% | 142,521 |
| 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 | - | 162,834 |
| Aug 5, 2025 | 31,950.00 | 32,500.00 | 31,650.00 | 32,400.00 | 32,400.00 | 2.53% | 199,136 |
| 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% | 540,744 |
| Jul 30, 2025 | 32,300.00 | 33,150.00 | 31,700.00 | 32,350.00 | 32,350.00 | 0.47% | 282,567 |
| Jul 29, 2025 | 31,600.00 | 33,450.00 | 29,450.00 | 32,200.00 | 32,200.00 | 3.87% | 817,208 |
| Jul 28, 2025 | 31,100.00 | 32,100.00 | 31,000.00 | 31,000.00 | 31,000.00 | 1.14% | 329,940 |
| 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% | 240,609 |
| 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% | 342,003 |
| 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% | 221,285 |
| Jul 16, 2025 | 28,850.00 | 29,400.00 | 28,500.00 | 28,950.00 | 28,950.00 | 1.94% | 127,699 |
| 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% | 209,540 |
| Jul 11, 2025 | 29,700.00 | 29,850.00 | 29,200.00 | 29,650.00 | 29,650.00 | 0.17% | 195,785 |