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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	39,950	40,100	40,100	40,300	38,350	253,927
February 19, 2026	35,200	40,000	40,000	40,350	34,900	980,127
February 13, 2026	32,500	34,250	34,250	35,450	32,400	796,307
February 12, 2026	32,700	32,950	32,950	33,700	32,650	106,827
February 11, 2026	32,850	32,950	32,950	33,450	32,450	143,720
February 10, 2026	32,700	32,400	32,400	33,300	32,000	172,508
February 09, 2026	31,450	32,350	32,350	32,500	31,150	126,152
February 06, 2026	31,100	30,600	30,600	31,400	30,100	146,959
February 05, 2026	31,750	31,700	31,700	33,750	31,650	202,703
February 04, 2026	32,400	32,500	32,500	32,900	31,800	197,940
February 03, 2026	31,850	31,750	31,750	32,350	31,100	179,503
February 02, 2026	31,500	31,100	31,100	32,650	30,850	250,121
January 30, 2026	33,050	32,650	32,650	33,200	32,250	252,232
January 29, 2026	32,500	32,750	32,750	32,850	31,050	366,686
January 28, 2026	31,800	31,950	31,950	32,600	31,450	335,677
January 27, 2026	31,000	31,750	31,750	32,050	30,700	532,833
January 26, 2026	29,300	30,350	30,350	30,450	29,250	385,090
January 23, 2026	28,700	29,200	29,200	29,200	28,700	162,037
January 22, 2026	29,000	28,300	28,300	29,050	28,250	157,871
January 21, 2026	29,350	29,050	29,050	29,550	28,750	213,393
January 20, 2026	29,850	30,050	30,050	30,600	29,200	225,582
January 19, 2026	29,900	30,150	30,150	30,350	29,200	188,319
January 16, 2026	29,000	29,800	29,800	30,350	28,800	341,943
January 15, 2026	28,950	28,900	28,900	29,350	28,500	126,511
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

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