Sung Kwang Bend Co.,Ltd. - 014620.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	29,300	28,550	28,550	29,450	28,400	191,109
January 13, 2026	29,250	29,550	29,550	30,200	28,900	348,349
January 12, 2026	28,700	29,700	29,700	30,450	27,900	499,824
January 09, 2026	26,850	28,300	28,300	28,400	26,250	319,649
January 08, 2026	25,450	26,500	26,500	27,300	25,450	257,037
January 07, 2026	26,100	25,700	25,700	26,400	25,250	172,992
January 06, 2026	26,200	26,350	26,350	26,450	25,700	129,383
January 05, 2026	25,800	25,900	25,900	26,400	25,700	127,132
January 02, 2026	25,550	25,300	25,300	25,700	24,950	110,449
December 30, 2025	25,750	25,750	25,750	26,000	25,550	83,439
December 29, 2025	26,150	25,950	25,950	26,350	25,800	97,195
December 26, 2025	27,000	26,400	26,400	27,200	26,000	119,344
December 24, 2025	27,350	27,100	27,100	27,600	26,850	114,937
December 23, 2025	27,450	27,200	27,200	27,500	26,700	102,354
December 22, 2025	27,100	26,600	26,600	27,500	26,400	136,940
December 19, 2025	25,500	26,850	26,850	26,950	25,500	148,245
December 18, 2025	25,450	25,350	25,350	25,700	25,100	73,018
December 17, 2025	26,300	25,750	25,750	26,550	25,450	95,354
December 16, 2025	26,750	26,300	26,300	26,900	26,100	123,402
December 15, 2025	26,850	26,800	26,800	27,100	26,650	78,407
December 12, 2025	26,900	27,400	27,400	27,550	26,550	133,648
December 11, 2025	26,550	26,650	26,650	26,950	26,300	201,055
December 10, 2025	27,250	26,500	26,500	27,400	26,250	195,606
December 09, 2025	27,300	27,500	27,500	28,000	27,050	133,208
December 08, 2025	27,750	27,500	27,500	27,950	27,100	94,276
December 05, 2025	26,950	27,350	27,350	27,450	26,650	99,699
December 04, 2025	27,300	26,700	26,700	27,400	26,500	63,750
December 03, 2025	27,050	26,900	26,900	27,300	26,700	108,226
December 02, 2025	26,050	26,800	26,800	26,850	25,900	117,971
December 01, 2025	26,400	25,900	25,900	26,550	25,650	108,540
November 28, 2025	26,500	26,200	26,200	26,600	26,050	86,522
November 27, 2025	26,850	26,400	26,400	26,900	26,150	86,931
November 26, 2025	26,400	26,700	26,700	26,800	26,100	91,607
November 25, 2025	26,650	26,200	26,200	26,950	26,050	84,304
November 24, 2025	26,850	26,350	26,350	26,900	25,600	116,435
November 21, 2025	26,000	26,450	26,450	26,800	25,600	177,471
November 20, 2025	26,550	26,850	26,850	27,150	26,300	180,971
November 19, 2025	26,950	26,400	26,400	27,100	26,100	155,097
November 18, 2025	27,350	27,000	27,000	27,800	26,600	176,431
November 17, 2025	29,150	27,700	27,700	29,400	27,250	274,888
November 14, 2025	29,250	28,800	28,800	30,300	28,200	977,621
November 13, 2025	28,600	29,650	29,650	29,650	28,350	175,085
November 12, 2025	28,950	28,600	28,600	29,200	28,350	177,009
November 11, 2025	29,300	28,800	28,800	29,600	28,350	198,784
November 10, 2025	27,800	29,200	29,200	29,200	27,650	259,037
November 07, 2025	27,500	27,750	27,750	28,200	27,100	443,318
November 06, 2025	29,750	28,200	28,200	30,050	27,600	384,263
November 05, 2025	30,300	29,150	29,150	30,400	28,600	352,508
November 04, 2025	31,650	30,600	30,600	31,800	30,500	334,536
November 03, 2025	31,500	31,700	31,700	32,450	31,000	274,740
October 31, 2025	31,400	31,500	31,500	32,150	31,250	161,601
October 30, 2025	32,600	31,800	31,800	32,950	31,300	232,018
October 29, 2025	31,850	31,750	31,750	32,050	31,500	149,463
October 28, 2025	32,950	31,500	31,500	32,950	31,350	260,185
October 27, 2025	32,400	32,450	32,450	33,300	32,050	275,951
October 24, 2025	32,650	31,900	31,900	32,800	31,450	349,725
October 23, 2025	31,100	32,350	32,350	33,500	31,100	540,648
October 22, 2025	32,050	31,550	31,550	32,400	30,900	176,005
October 21, 2025	31,000	31,800	31,800	31,950	30,850	309,050
October 20, 2025	30,600	30,600	30,600	31,050	30,400	202,612

Sung Kwang Bend Co.,Ltd. (014620.KQ) KOE