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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	29,800	28,700	28,700	30,200	28,600	248,055
July 03, 2025	30,100	29,550	29,550	30,100	29,100	245,122
July 02, 2025	30,000	29,850	29,850	30,250	28,550	351,376
July 01, 2025	29,850	30,300	30,300	30,650	29,450	420,011
June 30, 2025	29,700	29,850	29,850	30,550	29,500	330,754
June 27, 2025	29,750	29,100	29,100	30,200	28,950	200,445
June 26, 2025	30,500	29,700	29,700	30,500	29,100	252,770
June 25, 2025	31,500	30,200	30,200	32,300	30,150	507,179
June 24, 2025	32,650	31,400	31,400	32,950	31,400	381,850
June 23, 2025	31,400	32,000	32,000	32,200	31,300	273,497
June 20, 2025	33,200	32,200	32,200	33,200	32,200	424,094
June 19, 2025	34,200	33,550	33,550	34,400	32,800	314,016
June 18, 2025	33,800	34,150	34,150	35,850	33,750	543,310
June 17, 2025	35,200	33,750	33,750	35,500	32,700	642,382
June 16, 2025	33,100	35,000	35,000	35,500	32,800	629,646
June 13, 2025	33,800	33,300	33,300	34,250	32,450	611,277
June 12, 2025	36,550	33,950	33,950	36,900	32,900	1.55M
June 11, 2025	34,700	34,500	34,500	34,800	33,500	632,977
June 10, 2025	33,550	34,650	34,650	34,900	33,000	1.06M
June 09, 2025	34,450	34,350	34,350	34,900	33,300	1.33M
June 05, 2025	27,800	34,050	34,050	34,700	27,750	4.43M
June 04, 2025	26,850	27,100	27,100	27,200	26,200	246,540
June 02, 2025	25,900	26,900	26,900	27,300	25,800	276,082
May 30, 2025	26,400	25,900	25,900	26,800	25,500	353,943
May 29, 2025	26,950	26,550	26,550	27,300	26,300	373,195
May 28, 2025	28,550	26,750	26,750	28,650	26,700	500,980
May 27, 2025	27,550	28,200	28,200	28,250	26,550	546,292
May 26, 2025	26,200	27,100	27,100	27,300	26,000	335,477
May 23, 2025	25,600	26,350	26,350	26,450	25,000	261,058
May 22, 2025	26,000	25,350	25,350	26,250	25,100	188,011

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