Sung Kwang Bend Co.,Ltd. (KOSDAQ:014620)
South Korea
· Delayed Price · Currency is KRW 33,800
+1,000 (3.05%)
At close: Mar 6, 2026
Sung Kwang Bend Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 32,000.00 | 34,100.00 | 31,150.00 | 33,800.00 | 33,800.00 | 3.05% | 292,668 |
| Mar 5, 2026 | 32,350.00 | 34,000.00 | 30,550.00 | 32,800.00 | 32,800.00 | 9.33% | 245,955 |
| Mar 4, 2026 | 34,450.00 | 35,900.00 | 29,900.00 | 30,000.00 | 30,000.00 | -12.92% | 300,655 |
| Mar 3, 2026 | 35,400.00 | 36,500.00 | 34,100.00 | 34,450.00 | 34,450.00 | -1.57% | 285,994 |
| Feb 27, 2026 | 35,550.00 | 36,000.00 | 34,400.00 | 35,000.00 | 35,000.00 | -1.13% | 227,883 |
| Feb 26, 2026 | 37,300.00 | 37,350.00 | 34,950.00 | 35,400.00 | 35,400.00 | -3.01% | 244,601 |
| Feb 25, 2026 | 38,550.00 | 38,750.00 | 36,400.00 | 36,500.00 | 36,500.00 | -3.44% | 204,316 |
| Feb 24, 2026 | 39,200.00 | 39,200.00 | 36,850.00 | 37,800.00 | 37,800.00 | -5.03% | 273,479 |
| Feb 23, 2026 | 40,850.00 | 41,200.00 | 39,550.00 | 39,800.00 | 39,800.00 | -0.75% | 174,879 |
| Feb 20, 2026 | 39,950.00 | 40,300.00 | 38,350.00 | 40,100.00 | 40,100.00 | 0.25% | 261,637 |
| Feb 19, 2026 | 35,200.00 | 40,350.00 | 34,900.00 | 40,000.00 | 40,000.00 | 16.79% | 964,983 |
| Feb 13, 2026 | 32,500.00 | 35,450.00 | 32,400.00 | 34,250.00 | 34,250.00 | 3.95% | 796,307 |
| Feb 12, 2026 | 32,700.00 | 33,700.00 | 32,650.00 | 32,950.00 | 32,950.00 | - | 104,662 |
| Feb 11, 2026 | 32,850.00 | 33,450.00 | 32,450.00 | 32,950.00 | 32,950.00 | 1.70% | 143,720 |
| Feb 10, 2026 | 32,700.00 | 33,300.00 | 32,000.00 | 32,400.00 | 32,400.00 | 0.15% | 172,508 |
| Feb 9, 2026 | 31,450.00 | 32,500.00 | 31,150.00 | 32,350.00 | 32,350.00 | 5.72% | 126,152 |
| Feb 6, 2026 | 31,100.00 | 31,400.00 | 30,100.00 | 30,600.00 | 30,600.00 | -3.47% | 145,105 |
| Feb 5, 2026 | 31,750.00 | 33,750.00 | 31,650.00 | 31,700.00 | 31,700.00 | -2.46% | 199,504 |
| Feb 4, 2026 | 32,400.00 | 32,900.00 | 31,800.00 | 32,500.00 | 32,500.00 | 2.36% | 193,255 |
| Feb 3, 2026 | 31,850.00 | 32,350.00 | 31,100.00 | 31,750.00 | 31,750.00 | 2.09% | 179,503 |
| Feb 2, 2026 | 31,500.00 | 32,650.00 | 30,850.00 | 31,100.00 | 31,100.00 | -4.75% | 250,120 |
| Jan 30, 2026 | 33,050.00 | 33,200.00 | 32,250.00 | 32,650.00 | 32,650.00 | -0.31% | 252,232 |
| Jan 29, 2026 | 32,500.00 | 32,850.00 | 31,050.00 | 32,750.00 | 32,750.00 | 2.50% | 357,619 |
| Jan 28, 2026 | 31,800.00 | 32,600.00 | 31,450.00 | 31,950.00 | 31,950.00 | 0.63% | 335,677 |
| Jan 27, 2026 | 31,000.00 | 32,050.00 | 30,700.00 | 31,750.00 | 31,750.00 | 4.61% | 526,942 |
| Jan 26, 2026 | 29,300.00 | 30,450.00 | 29,250.00 | 30,350.00 | 30,350.00 | 3.94% | 385,090 |
| Jan 23, 2026 | 28,700.00 | 29,200.00 | 28,700.00 | 29,200.00 | 29,200.00 | 3.18% | 156,846 |
| Jan 22, 2026 | 29,000.00 | 29,050.00 | 28,250.00 | 28,300.00 | 28,300.00 | -2.58% | 154,162 |
| Jan 21, 2026 | 29,350.00 | 29,550.00 | 28,750.00 | 29,050.00 | 29,050.00 | -3.33% | 213,393 |
| Jan 20, 2026 | 29,850.00 | 30,600.00 | 29,200.00 | 30,050.00 | 30,050.00 | -0.33% | 215,762 |
| Jan 19, 2026 | 29,900.00 | 30,350.00 | 29,200.00 | 30,150.00 | 30,150.00 | 1.17% | 188,319 |
| Jan 16, 2026 | 29,000.00 | 30,350.00 | 28,800.00 | 29,800.00 | 29,800.00 | 3.11% | 338,576 |
| Jan 15, 2026 | 28,950.00 | 29,350.00 | 28,500.00 | 28,900.00 | 28,900.00 | 1.23% | 123,213 |
| Jan 14, 2026 | 29,300.00 | 29,450.00 | 28,400.00 | 28,550.00 | 28,550.00 | -3.38% | 195,009 |
| Jan 13, 2026 | 29,250.00 | 30,200.00 | 28,900.00 | 29,550.00 | 29,550.00 | -0.51% | 348,349 |
| Jan 12, 2026 | 28,700.00 | 30,450.00 | 27,900.00 | 29,700.00 | 29,700.00 | 4.95% | 499,824 |
| Jan 9, 2026 | 26,850.00 | 28,400.00 | 26,250.00 | 28,300.00 | 28,300.00 | 6.79% | 313,896 |
| Jan 8, 2026 | 25,450.00 | 27,300.00 | 25,450.00 | 26,500.00 | 26,500.00 | 3.11% | 251,638 |
| Jan 7, 2026 | 26,100.00 | 26,400.00 | 25,250.00 | 25,700.00 | 25,700.00 | -2.47% | 172,992 |
| Jan 6, 2026 | 26,200.00 | 26,450.00 | 25,700.00 | 26,350.00 | 26,350.00 | 1.74% | 129,383 |
| Jan 5, 2026 | 25,800.00 | 26,400.00 | 25,700.00 | 25,900.00 | 25,900.00 | 2.37% | 127,125 |
| Jan 2, 2026 | 25,550.00 | 25,700.00 | 24,950.00 | 25,300.00 | 25,300.00 | -1.75% | 112,321 |
| Dec 30, 2025 | 25,750.00 | 26,000.00 | 25,550.00 | 25,750.00 | 25,750.00 | -0.77% | 80,956 |
| Dec 29, 2025 | 26,150.00 | 26,350.00 | 25,800.00 | 25,950.00 | 25,950.00 | -1.70% | 97,195 |
| Dec 26, 2025 | 27,000.00 | 27,200.00 | 26,000.00 | 26,400.00 | 26,400.00 | -2.58% | 119,344 |
| Dec 24, 2025 | 27,350.00 | 27,600.00 | 26,850.00 | 27,100.00 | 27,100.00 | -0.37% | 110,738 |
| Dec 23, 2025 | 27,450.00 | 27,500.00 | 26,700.00 | 27,200.00 | 27,200.00 | 2.26% | 102,354 |
| Dec 22, 2025 | 27,100.00 | 27,500.00 | 26,400.00 | 26,600.00 | 26,600.00 | -0.93% | 136,940 |
| Dec 19, 2025 | 25,500.00 | 26,950.00 | 25,500.00 | 26,850.00 | 26,850.00 | 5.92% | 145,612 |
| Dec 18, 2025 | 25,450.00 | 25,700.00 | 25,100.00 | 25,350.00 | 25,350.00 | -1.55% | 73,018 |
| Dec 17, 2025 | 26,300.00 | 26,550.00 | 25,450.00 | 25,750.00 | 25,750.00 | -2.09% | 97,875 |
| Dec 16, 2025 | 26,750.00 | 26,900.00 | 26,100.00 | 26,300.00 | 26,300.00 | -1.87% | 123,394 |
| Dec 15, 2025 | 26,850.00 | 27,100.00 | 26,650.00 | 26,800.00 | 26,800.00 | -2.19% | 78,407 |
| Dec 12, 2025 | 26,900.00 | 27,550.00 | 26,550.00 | 27,400.00 | 27,400.00 | 2.81% | 133,334 |
| Dec 11, 2025 | 26,550.00 | 26,950.00 | 26,300.00 | 26,650.00 | 26,650.00 | 0.57% | 201,055 |
| Dec 10, 2025 | 27,250.00 | 27,400.00 | 26,250.00 | 26,500.00 | 26,500.00 | -3.64% | 191,699 |
| Dec 9, 2025 | 27,300.00 | 28,000.00 | 27,050.00 | 27,500.00 | 27,500.00 | - | 133,208 |
| Dec 8, 2025 | 27,750.00 | 27,950.00 | 27,100.00 | 27,500.00 | 27,500.00 | 0.18% | 94,276 |
| 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 |