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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	31,800	30,550	30,550	31,900	30,300	567,249
October 16, 2025	32,850	31,350	31,350	33,200	31,350	299,122
October 15, 2025	31,700	32,500	32,500	32,600	31,500	193,101
October 14, 2025	33,450	31,100	31,100	33,550	31,000	372,878
October 13, 2025	32,800	33,250	33,250	34,150	32,800	533,755
October 10, 2025	32,950	33,650	33,650	34,300	31,950	304,306
October 02, 2025	33,900	33,300	33,300	33,950	33,050	184,792
October 01, 2025	32,800	34,150	34,150	34,850	32,650	299,725
September 30, 2025	32,800	32,800	32,800	33,100	32,300	270,906
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

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