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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	31,800	33,200	33,200	33,450	31,700	231,118
September 26, 2025	32,900	31,800	31,800	33,050	31,150	293,419
September 25, 2025	34,350	32,850	32,850	34,400	32,700	306,604
September 24, 2025	32,500	33,550	33,550	34,950	32,500	935,709
September 23, 2025	31,750	31,850	31,850	32,750	31,550	194,910
September 22, 2025	31,500	32,000	32,000	32,250	31,500	147,734
September 19, 2025	31,800	31,550	31,550	32,200	31,400	213,104
September 18, 2025	32,500	32,250	32,250	32,550	31,900	230,877
September 17, 2025	33,200	32,700	32,700	33,200	32,250	219,555
September 16, 2025	33,000	32,650	32,650	33,300	32,350	272,179
September 15, 2025	32,950	33,000	33,000	33,250	32,500	365,346
September 12, 2025	35,600	34,150	34,150	35,650	33,700	466,218
September 11, 2025	37,200	35,750	35,750	38,800	35,400	968,114
September 10, 2025	34,650	35,300	35,300	36,100	34,650	803,896
September 09, 2025	36,950	33,800	33,800	38,400	33,450	1.15M
September 08, 2025	35,000	35,350	35,350	35,500	34,600	229,160
September 05, 2025	35,500	35,000	35,000	35,500	34,000	319,947
September 04, 2025	34,900	35,550	35,550	36,500	34,350	439,494
September 03, 2025	35,450	34,600	34,600	35,500	34,100	319,403
September 02, 2025	34,050	35,000	35,000	36,275	33,550	766,218
September 01, 2025	34,250	33,500	33,500	35,150	33,350	451,270
August 29, 2025	34,300	33,450	33,450	34,350	33,300	323,988
August 28, 2025	32,900	33,350	33,350	34,250	32,300	283,872
August 27, 2025	32,900	33,250	33,250	34,650	32,850	665,514
August 26, 2025	31,650	32,100	32,100	33,250	30,400	785,464
August 25, 2025	29,650	30,500	30,500	30,850	29,500	225,870
August 22, 2025	29,350	29,150	29,150	30,750	29,050	346,219
August 21, 2025	28,750	29,550	29,550	29,800	28,050	295,698
August 20, 2025	29,100	28,800	28,800	29,450	27,750	360,786
August 19, 2025	31,550	30,300	30,300	31,600	29,900	266,388
August 18, 2025	31,700	31,200	31,200	32,100	31,200	229,580
August 14, 2025	32,450	32,400	32,400	32,600	31,250	212,997
August 13, 2025	34,100	32,100	32,100	34,450	32,000	357,776
August 12, 2025	32,450	33,800	33,800	35,200	32,450	664,706
August 11, 2025	32,100	32,700	32,700	32,800	31,500	148,115
August 08, 2025	33,450	32,550	32,550	33,450	31,150	470,347
August 07, 2025	32,450	33,350	33,350	33,400	32,250	286,758
August 06, 2025	32,100	32,400	32,400	32,600	31,850	165,976
August 05, 2025	31,950	32,400	32,400	32,500	31,650	204,091
August 04, 2025	30,800	31,600	31,600	31,900	30,500	255,466
August 01, 2025	32,400	31,300	31,300	32,500	30,600	339,619
July 31, 2025	33,300	32,050	32,050	34,100	31,650	549,094
July 30, 2025	32,300	32,350	32,350	33,150	31,700	286,064
July 29, 2025	31,600	32,200	32,200	33,450	29,450	828,385
July 28, 2025	31,100	31,000	31,000	32,100	31,000	335,832
July 25, 2025	31,550	30,650	30,650	31,700	30,500	271,623
July 24, 2025	31,650	31,900	31,900	32,050	31,200	246,130
July 23, 2025	30,900	32,000	32,000	32,150	30,100	417,844
July 22, 2025	30,650	31,200	31,200	31,400	29,825	350,191
July 21, 2025	29,300	30,500	30,500	30,500	29,200	298,839
July 18, 2025	29,700	29,000	29,000	29,700	28,850	138,122
July 17, 2025	29,200	29,700	29,700	29,900	28,400	228,286
July 16, 2025	28,850	28,950	28,950	29,400	28,500	131,969
July 15, 2025	28,950	28,400	28,400	29,000	28,350	187,557
July 14, 2025	29,850	28,900	28,900	29,900	28,650	214,569
July 11, 2025	29,700	29,650	29,650	29,850	29,200	234,391
July 10, 2025	29,900	29,600	29,600	30,250	29,450	299,778
July 09, 2025	30,250	29,550	29,550	31,100	29,550	366,364
July 08, 2025	29,350	30,100	30,100	30,300	29,350	289,586
July 07, 2025	28,700	28,950	28,950	29,300	28,300	143,895

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