Sung Kwang Bend Co.,Ltd. (KOSDAQ:014620)
South Korea
· Delayed Price · Currency is KRW 48,050
+800 (1.69%)
Apr 29, 2026, 10:50 AM KST
Sung Kwang Bend Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 281,345 |
| 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% | 231,424 |
| 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% | 430,167 |
| Apr 13, 2026 | 39,250.00 | 41,550.00 | 39,150.00 | 41,000.00 | 41,000.00 | 3.02% | 294,118 |
| Apr 10, 2026 | 39,900.00 | 40,700.00 | 39,200.00 | 39,800.00 | 39,800.00 | 2.71% | 299,863 |
| 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% | 613,583 |
| Apr 7, 2026 | 40,900.00 | 41,700.00 | 37,400.00 | 38,750.00 | 38,750.00 | -3.85% | 359,989 |
| 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% | 250,866 |
| 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% | 139,004 |
| 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% | 553,086 |
| Mar 20, 2026 | 32,850.00 | 38,100.00 | 32,750.00 | 37,200.00 | 37,200.00 | 17.17% | 1,178,413 |
| 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 |
| Mar 9, 2026 | 32,800.00 | 36,300.00 | 31,850.00 | 35,850.00 | 35,850.00 | 6.07% | 628,724 |
| 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 |