SUNG KWANG BEND Co., Ltd. 014620
KRX · South Korea · Producer Manufacturing
KRW 30,900.00+50.00 (+0.16%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 30,850.00 | +0.82% | KRW 32,250.00 | KRW 32,600.00 | KRW 30,650.00 | 225.03K |
| 2026-09-29 | KRW 30,600.00 | -1.77% | KRW 31,000.00 | KRW 31,050.00 | KRW 30,100.00 | 121.73K |
| 2026-09-28 | KRW 31,150.00 | +1.47% | KRW 31,100.00 | KRW 32,000.00 | KRW 30,400.00 | 92.31K |
| 2026-09-23 | KRW 30,700.00 | -3.61% | KRW 31,850.00 | KRW 31,850.00 |
| KRW 30,450.00 |
| 200.81K |
| 2026-09-22 | KRW 31,850.00 | -2.75% | KRW 32,750.00 | KRW 33,300.00 | KRW 31,350.00 | 173.01K |
| 2026-09-21 | KRW 32,750.00 | +2.02% | KRW 32,200.00 | KRW 34,500.00 | KRW 32,100.00 | 221.20K |
| 2026-09-18 | KRW 32,100.00 | -0.31% | KRW 32,450.00 | KRW 32,550.00 | KRW 31,800.00 | 109.89K |
| 2026-09-17 | KRW 32,200.00 | +0.63% | KRW 32,200.00 | KRW 32,700.00 | KRW 31,550.00 | 162.59K |
| 2026-09-16 | KRW 32,000.00 | -4.76% | KRW 34,200.00 | KRW 34,250.00 | KRW 31,650.00 | 210.58K |
| 2026-09-15 | KRW 33,600.00 | -3.72% | KRW 35,300.00 | KRW 35,300.00 | KRW 32,800.00 | 220.37K |
| 2026-09-14 | KRW 34,900.00 | +1.75% | KRW 34,000.00 | KRW 35,850.00 | KRW 33,500.00 | 192.16K |
| 2026-09-11 | KRW 34,300.00 | -0.87% | KRW 33,300.00 | KRW 36,400.00 | KRW 33,200.00 | 261.25K |
| 2026-09-10 | KRW 34,600.00 | +1.02% | KRW 33,600.00 | KRW 34,600.00 | KRW 32,800.00 | 263.48K |
| 2026-09-09 | KRW 34,250.00 | +5.38% | KRW 33,150.00 | KRW 35,300.00 | KRW 33,100.00 | 331.06K |
| 2026-09-08 | KRW 32,500.00 | +3.83% | KRW 32,400.00 | KRW 33,450.00 | KRW 31,450.00 | 312.26K |
| 2026-09-07 | KRW 31,300.00 | +1.46% | KRW 30,500.00 | KRW 31,600.00 | KRW 30,050.00 | 113.33K |
| 2026-09-04 | KRW 30,850.00 | +1.48% | KRW 30,200.00 | KRW 30,900.00 | KRW 29,550.00 | 103.20K |
| 2026-09-03 | KRW 30,400.00 | +2.18% | KRW 31,000.00 | KRW 31,350.00 | KRW 29,450.00 | 178.69K |
| 2026-09-02 | KRW 29,750.00 | -2.46% | KRW 30,050.00 | KRW 31,300.00 | KRW 29,750.00 | 101.86K |
| 2026-09-01 | KRW 30,500.00 | -4.98% | KRW 31,950.00 | KRW 32,350.00 | KRW 30,100.00 | 147.70K |
| 2026-08-31 | KRW 32,100.00 | +0.78% | KRW 31,400.00 | KRW 33,200.00 | KRW 30,700.00 | 313.26K |
| 2026-08-28 | KRW 31,850.00 | +5.64% | KRW 29,350.00 | KRW 32,550.00 | KRW 29,350.00 | 475.12K |
| 2026-08-27 | KRW 30,150.00 | +1.34% | KRW 29,050.00 | KRW 30,350.00 | KRW 28,500.00 | 243.63K |
| 2026-08-26 | KRW 29,750.00 | +13.55% | KRW 26,800.00 | KRW 31,200.00 | KRW 26,500.00 | 855.23K |
| 2026-08-25 | KRW 26,200.00 | +8.26% | KRW 23,700.00 | KRW 26,650.00 | KRW 23,400.00 | 191.98K |
| 2026-08-24 | KRW 24,200.00 | +5.45% | KRW 23,150.00 | KRW 24,500.00 | KRW 23,000.00 | 97.38K |
| 2026-08-21 | KRW 22,950.00 | -4.97% | KRW 23,600.00 | KRW 23,900.00 | KRW 22,550.00 | 108.53K |
| 2026-08-20 | KRW 24,150.00 | +1.05% | KRW 24,400.00 | KRW 24,700.00 | KRW 24,050.00 | 63.17K |
| 2026-08-19 | KRW 23,900.00 | -2.85% | KRW 24,000.00 | KRW 24,300.00 | KRW 22,950.00 | 111.92K |
| 2026-08-18 | KRW 24,600.00 | -5.57% | KRW 26,250.00 | KRW 26,300.00 | KRW 24,400.00 | 155.96K |
| 2026-08-14 | KRW 26,050.00 | -2.62% | KRW 27,150.00 | KRW 27,700.00 | KRW 25,900.00 | 209.38K |
| 2026-08-13 | KRW 26,750.00 | -0.74% | KRW 27,250.00 | KRW 27,300.00 | KRW 26,550.00 | 104.12K |
| 2026-08-12 | KRW 26,950.00 | -1.46% | KRW 27,300.00 | KRW 27,750.00 | KRW 26,300.00 | 134.18K |
| 2026-08-11 | KRW 27,350.00 | -4.37% | KRW 28,300.00 | KRW 28,500.00 | KRW 26,700.00 | 224.26K |
| 2026-08-10 | KRW 28,600.00 | +7.32% | KRW 27,050.00 | KRW 28,850.00 | KRW 27,050.00 | 182.66K |
| 2026-08-07 | KRW 26,650.00 | -0.93% | KRW 27,150.00 | KRW 27,150.00 | KRW 25,550.00 | 167.68K |
| 2026-08-06 | KRW 26,900.00 | -2.00% | KRW 27,100.00 | KRW 27,700.00 | KRW 26,000.00 | 127.44K |
| 2026-08-05 | KRW 27,450.00 | +3.20% | KRW 27,250.00 | KRW 27,550.00 | KRW 26,500.00 | 188.87K |
| 2026-08-04 | KRW 26,600.00 | +3.91% | KRW 25,950.00 | KRW 27,100.00 | KRW 25,900.00 | 125.05K |
| 2026-08-03 | KRW 25,600.00 | -4.30% | KRW 26,250.00 | KRW 27,400.00 | KRW 25,250.00 | 122.63K |
| 2026-07-31 | KRW 26,750.00 | +2.29% | KRW 26,700.00 | KRW 27,250.00 | KRW 25,750.00 | 317.95K |
| 2026-07-30 | KRW 26,150.00 | +4.60% | KRW 24,450.00 | KRW 27,400.00 | KRW 24,450.00 | 160.44K |
| 2026-07-29 | KRW 25,000.00 | -4.94% | KRW 26,400.00 | KRW 27,450.00 | KRW 24,200.00 | 209.73K |
| 2026-07-28 | KRW 26,300.00 | -5.40% | KRW 27,250.00 | KRW 28,400.00 | KRW 25,800.00 | 130.51K |
| 2026-07-27 | KRW 27,800.00 | -1.42% | KRW 28,500.00 | KRW 28,700.00 | KRW 25,900.00 | 84.91K |
| 2026-07-24 | KRW 28,200.00 | +2.55% | KRW 27,350.00 | KRW 29,700.00 | KRW 27,150.00 | 178.79K |
| 2026-07-23 | KRW 27,500.00 | +11.34% | KRW 25,200.00 | KRW 27,750.00 | KRW 24,850.00 | 126.18K |
| 2026-07-22 | KRW 24,700.00 | +2.70% | KRW 24,550.00 | KRW 25,300.00 | KRW 24,350.00 | 102.39K |
| 2026-07-21 | KRW 24,050.00 | -1.43% | KRW 24,100.00 | KRW 24,600.00 | KRW 23,450.00 | 149.30K |
| 2026-07-20 | KRW 24,400.00 | -5.79% | KRW 25,900.00 | KRW 25,900.00 | KRW 24,200.00 | 98.19K |
| 2026-07-16 | KRW 25,900.00 | -3.00% | KRW 26,650.00 | KRW 26,950.00 | KRW 25,250.00 | 81.19K |
| 2026-07-15 | KRW 26,700.00 | +4.09% | KRW 25,950.00 | KRW 27,100.00 | KRW 25,700.00 | 103.11K |
| 2026-07-14 | KRW 25,650.00 | -3.21% | KRW 26,700.00 | KRW 26,700.00 | KRW 25,000.00 | 229.34K |
| 2026-07-13 | KRW 26,500.00 | 0.00% | KRW 27,200.00 | KRW 28,200.00 | KRW 26,300.00 | 97.49K |
| 2026-07-10 | KRW 26,500.00 | +5.37% | KRW 25,200.00 | KRW 27,500.00 | KRW 25,200.00 | 96.64K |
| 2026-07-09 | KRW 25,150.00 | +1.41% | KRW 24,350.00 | KRW 26,150.00 | KRW 24,350.00 | 113.22K |
| 2026-07-08 | KRW 24,800.00 | -4.06% | KRW 25,100.00 | KRW 26,000.00 | KRW 24,550.00 | 92.14K |
| 2026-07-07 | KRW 25,850.00 | -3.54% | KRW 26,500.00 | KRW 27,100.00 | KRW 25,150.00 | 158.18K |
| 2026-07-06 | KRW 26,800.00 | -2.19% | KRW 27,350.00 | KRW 28,300.00 | KRW 26,000.00 | 109.62K |
| 2026-07-03 | KRW 27,400.00 | -5.68% | KRW 29,100.00 | KRW 29,200.00 | KRW 27,100.00 | 115.77K |
| 2026-07-02 | KRW 29,050.00 | -4.44% | KRW 29,550.00 | KRW 30,950.00 | KRW 28,900.00 | 82.82K |
| 2026-07-01 | KRW 30,400.00 | +8.96% | KRW 27,850.00 | KRW 31,950.00 | KRW 27,800.00 | 197.87K |
| 2026-06-30 | KRW 27,900.00 | -4.29% | KRW 28,900.00 | KRW 29,150.00 | KRW 27,450.00 | 89.59K |
| 2026-06-29 | KRW 29,150.00 | +16.14% | KRW 24,900.00 | KRW 29,350.00 | KRW 24,900.00 | 184.32K |
| 2026-06-26 | KRW 25,100.00 | -4.20% | KRW 25,500.00 | KRW 26,550.00 | KRW 24,850.00 | 133.36K |
| 2026-06-25 | KRW 26,200.00 | -7.42% | KRW 27,850.00 | KRW 28,650.00 | KRW 26,200.00 | 123.33K |
| 2026-06-24 | KRW 28,300.00 | -6.29% | KRW 29,900.00 | KRW 30,500.00 | KRW 28,100.00 | 161.54K |
| 2026-06-23 | KRW 30,200.00 | -0.98% | KRW 30,500.00 | KRW 31,500.00 | KRW 30,100.00 | 157.66K |
| 2026-06-22 | KRW 30,500.00 | -0.65% | KRW 30,950.00 | KRW 31,550.00 | KRW 30,000.00 | 109.08K |
| 2026-06-19 | KRW 30,700.00 | -1.76% | KRW 31,850.00 | KRW 31,850.00 | KRW 29,900.00 | 124.54K |
| 2026-06-18 | KRW 31,250.00 | -8.22% | KRW 33,950.00 | KRW 34,250.00 | KRW 31,100.00 | 207.08K |
| 2026-06-17 | KRW 34,050.00 | +3.97% | KRW 34,150.00 | KRW 34,200.00 | KRW 32,650.00 | 216.81K |
| 2026-06-16 | KRW 32,750.00 | -0.46% | KRW 32,850.00 | KRW 34,800.00 | KRW 32,400.00 | 181.93K |
| 2026-06-15 | KRW 32,900.00 | +9.48% | KRW 32,200.00 | KRW 33,150.00 | KRW 30,950.00 | 154.38K |
| 2026-06-12 | KRW 30,050.00 | +7.71% | KRW 29,900.00 | KRW 32,250.00 | KRW 28,500.00 | 347.75K |
| 2026-06-11 | KRW 27,900.00 | -3.46% | KRW 28,400.00 | KRW 28,700.00 | KRW 25,950.00 | 451.72K |
| 2026-06-10 | KRW 28,900.00 | +3.21% | KRW 28,400.00 | KRW 29,750.00 | KRW 27,200.00 | 126.85K |
| 2026-06-09 | KRW 28,000.00 | +0.72% | KRW 27,900.00 | KRW 29,450.00 | KRW 27,900.00 | 149.00K |
| 2026-06-08 | KRW 27,800.00 | -8.70% | KRW 29,250.00 | KRW 29,550.00 | KRW 27,500.00 | 162.27K |
| 2026-06-05 | KRW 30,450.00 | -1.14% | KRW 30,850.00 | KRW 31,300.00 | KRW 29,500.00 | 110.77K |
| 2026-06-04 | KRW 30,800.00 | +1.48% | KRW 31,000.00 | KRW 31,800.00 | KRW 29,800.00 | 182.41K |
| 2026-06-02 | KRW 30,350.00 | +1.17% | KRW 29,800.00 | KRW 30,900.00 | KRW 28,350.00 | 272.07K |
| 2026-06-01 | KRW 30,000.00 | -2.60% | KRW 30,550.00 | KRW 31,900.00 | KRW 29,500.00 | 280.66K |
| 2026-05-29 | KRW 30,800.00 | -5.38% | KRW 32,700.00 | KRW 32,800.00 | KRW 29,700.00 | 275.56K |
| 2026-05-28 | KRW 32,550.00 | -3.98% | KRW 34,350.00 | KRW 34,800.00 | KRW 31,600.00 | 128.61K |
| 2026-05-27 | KRW 33,900.00 | -5.04% | KRW 35,950.00 | KRW 35,950.00 | KRW 33,900.00 | 134.21K |
| 2026-05-26 | KRW 35,700.00 | -1.52% | KRW 37,050.00 | KRW 37,400.00 | KRW 35,550.00 | 156.60K |
| 2026-05-22 | KRW 36,250.00 | +5.99% | KRW 35,500.00 | KRW 37,150.00 | KRW 35,100.00 | 179.84K |
| 2026-05-21 | KRW 34,200.00 | +2.55% | KRW 34,600.00 | KRW 35,700.00 | KRW 33,900.00 | 176.45K |
| 2026-05-20 | KRW 33,350.00 | -3.75% | KRW 34,650.00 | KRW 34,850.00 | KRW 31,800.00 | 301.84K |