Sung Kwang Bend Co.,Ltd. ( 014620.KQ) - Price History

Monthly price history for 014620.KQ (Sung Kwang Bend Co.,Ltd.)

DateAdjusted priceReal price
June 2026 ₩30,450 ₩30,450
May 2026 ₩30,800 ₩30,800
April 2026 ₩46,400 ₩46,400
March 2026 ₩35,100 ₩35,100
February 2026 ₩35,000 ₩35,000
January 2026 ₩32,650 ₩32,650
December 2025 ₩25,750 ₩25,750
November 2025 ₩26,002 ₩26,200
October 2025 ₩31,261 ₩31,500
September 2025 ₩32,552 ₩32,800
August 2025 ₩33,197 ₩33,450
July 2025 ₩31,807 ₩32,050
June 2025 ₩29,624 ₩29,850
May 2025 ₩25,704 ₩25,900
April 2025 ₩27,044 ₩27,250
March 2025 ₩24,166 ₩24,350
February 2025 ₩27,589 ₩27,800
January 2025 ₩28,731 ₩28,950
December 2024 ₩23,074 ₩23,250
November 2024 ₩20,222 ₩20,550
October 2024 ₩12,675 ₩12,880
September 2024 ₩13,580 ₩13,800
August 2024 ₩15,587 ₩15,840
July 2024 ₩14,082 ₩14,310
June 2024 ₩11,356 ₩11,540
May 2024 ₩10,500 ₩10,670
April 2024 ₩11,317 ₩11,500
March 2024 ₩10,962 ₩11,140
February 2024 ₩11,356 ₩11,540
January 2024 ₩10,618 ₩10,790
December 2023 ₩11,966 ₩12,160
November 2023 ₩12,242 ₩12,600
October 2023 ₩13,097 ₩13,480
September 2023 ₩14,253 ₩14,670
August 2023 ₩14,836 ₩15,270
July 2023 ₩15,584 ₩16,040
June 2023 ₩14,564 ₩14,990
May 2023 ₩12,650 ₩13,020
April 2023 ₩11,882 ₩12,230
March 2023 ₩12,028 ₩12,380
February 2023 ₩12,825 ₩13,200
January 2023 ₩12,786 ₩13,160
December 2022 ₩12,873 ₩13,250
November 2022 ₩14,563 ₩15,100
October 2022 ₩13,406 ₩13,900
September 2022 ₩14,129 ₩14,650
August 2022 ₩15,817 ₩16,400
July 2022 ₩10,754 ₩11,150
June 2022 ₩11,477 ₩11,900
May 2022 ₩10,223 ₩10,600
April 2022 ₩9,365 ₩9,710
March 2022 ₩8,468 ₩8,780
February 2022 ₩7,860 ₩8,150
January 2022 ₩7,658 ₩7,940
December 2021 ₩7,696 ₩7,980
November 2021 ₩7,369 ₩7,740
October 2021 ₩8,731 ₩9,170
September 2021 ₩8,140 ₩8,550
August 2021 ₩8,598 ₩9,030
July 2021 ₩9,293 ₩9,760
June 2021 ₩9,197 ₩9,660
May 2021 ₩9,083 ₩9,540
April 2021 ₩10,092 ₩10,600
March 2021 ₩7,798 ₩8,190
February 2021 ₩7,074 ₩7,430
January 2021 ₩6,855 ₩7,200
December 2020 ₩6,969 ₩7,320
November 2020 ₩6,618 ₩7,050
October 2020 ₩5,529 ₩5,890
September 2020 ₩5,971 ₩6,360
August 2020 ₩6,384 ₩6,800
July 2020 ₩7,041 ₩7,500
June 2020 ₩6,449 ₩6,870
May 2020 ₩7,182 ₩7,650
April 2020 ₩5,914 ₩6,300
March 2020 ₩4,797 ₩5,110
February 2020 ₩7,651 ₩8,150
January 2020 ₩8,909 ₩9,490
December 2019 ₩9,716 ₩10,350
November 2019 ₩9,140 ₩9,830
October 2019 ₩9,214 ₩9,910
September 2019 ₩9,855 ₩10,600
August 2019 ₩9,623 ₩10,350
July 2019 ₩8,554 ₩9,200
June 2019 ₩9,948 ₩10,700
May 2019 ₩9,902 ₩10,650
April 2019 ₩10,832 ₩11,650
March 2019 ₩10,227 ₩11,000
February 2019 ₩9,670 ₩10,400
January 2019 ₩11,111 ₩11,950
December 2018 ₩10,599 ₩11,400
November 2018 ₩9,858 ₩10,700
October 2018 ₩10,734 ₩11,650
September 2018 ₩11,885 ₩12,900
August 2018 ₩10,734 ₩11,650
July 2018 ₩9,628 ₩10,450
June 2018 ₩10,688 ₩11,600
May 2018 ₩12,162 ₩13,200
April 2018 ₩11,563 ₩12,550
March 2018 ₩10,596 ₩11,500
February 2018 ₩11,333 ₩12,300
January 2018 ₩10,780 ₩11,700
December 2017 ₩9,195 ₩9,980
November 2017 ₩8,888 ₩9,740
October 2017 ₩9,061 ₩9,930
September 2017 ₩8,523 ₩9,340
August 2017 ₩8,997 ₩9,860
July 2017 ₩9,034 ₩9,900
June 2017 ₩9,764 ₩10,700
May 2017 ₩9,901 ₩10,850
April 2017 ₩9,627 ₩10,550
March 2017 ₩9,581 ₩10,500
February 2017 ₩9,098 ₩9,970
January 2017 ₩9,855 ₩10,800
December 2016 ₩8,085 ₩8,860
November 2016 ₩7,731 ₩8,620
October 2016 ₩8,448 ₩9,420
September 2016 ₩7,946 ₩8,860
August 2016 ₩8,188 ₩9,130
July 2016 ₩8,278 ₩9,230
June 2016 ₩8,251 ₩9,200
May 2016 ₩9,013 ₩10,050
April 2016 ₩10,897 ₩12,150
March 2016 ₩10,538 ₩11,750
February 2016 ₩8,135 ₩9,070
January 2016 ₩7,874 ₩8,780
December 2015 ₩7,758 ₩8,650
November 2015 ₩7,625 ₩8,650
October 2015 ₩8,286 ₩9,400
September 2015 ₩8,947 ₩10,150
August 2015 ₩9,124 ₩10,350
July 2015 ₩9,168 ₩10,400
June 2015 ₩10,446 ₩11,850
May 2015 ₩12,033 ₩13,650
April 2015 ₩13,840 ₩15,700
March 2015 ₩11,988 ₩13,600
February 2015 ₩13,002 ₩14,750
January 2015 ₩11,680 ₩13,250
December 2014 ₩12,165 ₩13,800
November 2014 ₩13,951 ₩16,000
October 2014 ₩13,472 ₩15,450
September 2014 ₩15,913 ₩18,250
August 2014 ₩15,303 ₩17,550
July 2014 ₩17,439 ₩20,000
June 2014 ₩17,657 ₩20,250
May 2014 ₩18,093 ₩20,750
April 2014 ₩21,058 ₩24,150
March 2014 ₩20,229 ₩23,200
February 2014 ₩20,142 ₩23,100
January 2014 ₩20,011 ₩22,950
December 2013 ₩23,281 ₩26,700
November 2013 ₩23,970 ₩27,650
October 2013 ₩25,183 ₩29,050
September 2013 ₩26,440 ₩30,500
August 2013 ₩24,793 ₩28,600
July 2013 ₩25,140 ₩29,000
June 2013 ₩22,799 ₩26,300
May 2013 ₩24,230 ₩27,950
April 2013 ₩20,502 ₩23,650
March 2013 ₩19,548 ₩22,550
February 2013 ₩20,719 ₩23,900
January 2013 ₩19,808 ₩22,850
December 2012 ₩21,239 ₩24,500
November 2012 ₩21,577 ₩25,050
October 2012 ₩22,740 ₩26,400
September 2012 ₩22,697 ₩26,350
August 2012 ₩20,716 ₩24,050
July 2012 ₩18,175 ₩21,100
June 2012 ₩16,581 ₩19,250
May 2012 ₩16,194 ₩18,800
April 2012 ₩19,983 ₩23,200
March 2012 ₩19,940 ₩23,150
February 2012 ₩20,759 ₩24,100
January 2012 ₩18,347 ₩21,300
December 2011 ₩16,366 ₩19,000
November 2011 ₩17,263 ₩20,200
October 2011 ₩15,212 ₩17,800
September 2011 ₩13,075 ₩15,300
August 2011 ₩16,964 ₩19,850
July 2011 ₩18,587 ₩21,750
June 2011 ₩18,758 ₩21,950
May 2011 ₩14,827 ₩17,350
April 2011 ₩15,084 ₩17,650
March 2011 ₩14,101 ₩16,500
February 2011 ₩14,528 ₩17,000
January 2011 ₩18,545 ₩21,700
December 2010 ₩20,126 ₩23,550
November 2010 ₩19,696 ₩23,200
October 2010 ₩21,946 ₩25,850
September 2010 ₩21,479 ₩25,300
August 2010 ₩18,932 ₩22,300
July 2010 ₩18,295 ₩21,550
June 2010 ₩17,064 ₩20,100
May 2010 ₩16,427 ₩19,350
April 2010 ₩20,120 ₩23,700
March 2010 ₩21,988 ₩25,900
February 2010 ₩20,757 ₩24,450
January 2010 ₩20,120 ₩23,700
December 2009 ₩24,026 ₩28,300
November 2009 ₩23,471 ₩27,800
October 2009 ₩21,191 ₩25,100
September 2009 ₩18,574 ₩22,000
August 2009 ₩17,308 ₩20,500
July 2009 ₩18,068 ₩21,400
June 2009 ₩16,210 ₩19,200
May 2009 ₩20,938 ₩24,800
April 2009 ₩17,054 ₩20,200
March 2009 ₩14,226 ₩16,850
February 2009 ₩11,524 ₩13,650
January 2009 ₩15,619 ₩18,500
December 2008 ₩10,553 ₩12,500
November 2008 ₩10,553 ₩12,650
October 2008 ₩9,927 ₩11,900
September 2008 ₩17,519 ₩21,000
August 2008 ₩15,725 ₩18,850
July 2008 ₩22,608 ₩27,100
June 2008 ₩24,693 ₩29,600
May 2008 ₩29,990 ₩35,950
April 2008 ₩25,819 ₩30,950
March 2008 ₩22,190 ₩26,600
February 2008 ₩24,109 ₩28,900
January 2008 ₩14,516 ₩17,400
December 2007 ₩22,941 ₩27,500
November 2007 ₩24,264 ₩29,200
October 2007 ₩30,164 ₩36,300
September 2007 ₩23,765 ₩28,600
August 2007 ₩21,272 ₩25,600
July 2007 ₩20,234 ₩24,350
June 2007 ₩22,810 ₩27,450
May 2007 ₩18,946 ₩22,800
April 2007 ₩12,007 ₩14,450
March 2007 ₩9,598 ₩11,550
February 2007 ₩7,902 ₩9,510
January 2007 ₩6,373 ₩7,670
December 2006 ₩6,631 ₩7,980
November 2006 ₩6,383 ₩7,730
October 2006 ₩4,839 ₩5,860
September 2006 ₩4,212 ₩5,100
August 2006 ₩3,881 ₩4,700
July 2006 ₩3,559 ₩4,310
June 2006 ₩2,816 ₩3,410
May 2006 ₩2,684 ₩3,250
April 2006 ₩3,130 ₩3,790
March 2006 ₩2,477 ₩3,000
February 2006 ₩2,543 ₩3,080
January 2006 ₩2,622 ₩3,175
December 2005 ₩3,171 ₩3,840
November 2005 ₩2,916 ₩3,580
October 2005 ₩2,591 ₩3,180
September 2005 ₩2,762 ₩3,390
August 2005 ₩2,020 ₩2,480
July 2005 ₩2,045 ₩2,510
June 2005 ₩1,866 ₩2,290
May 2005 ₩1,360 ₩1,670
April 2005 ₩1,348 ₩1,655
March 2005 ₩1,597 ₩1,960
February 2005 ₩1,825 ₩2,240
January 2005 ₩921 ₩1,130
December 2004 ₩664 ₩815
November 2004 ₩629 ₩820
October 2004 ₩595 ₩775
September 2004 ₩621 ₩810
August 2004 ₩591 ₩770
July 2004 ₩583 ₩760
June 2004 ₩610 ₩795
May 2004 ₩610 ₩795
April 2004 ₩641 ₩835
March 2004 ₩652 ₩850
February 2004 ₩641 ₩835
January 2004 ₩648 ₩845
December 2003 ₩706 ₩920
November 2003 ₩595 ₩820
October 2003 ₩576 ₩795
September 2003 ₩591 ₩815
August 2003 ₩591 ₩815
July 2003 ₩591 ₩815
June 2003 ₩609 ₩840
May 2003 ₩595 ₩820
April 2003 ₩587 ₩810
March 2003 ₩529 ₩730
February 2003 ₩587 ₩810
January 2003 ₩631 ₩870
December 2002 ₩653 ₩900
November 2002 ₩675 ₩980
October 2002 ₩688 ₩1,000
September 2002 ₩640 ₩930
August 2002 ₩750 ₩1,090
July 2002 ₩688 ₩1,000
June 2002 ₩702 ₩1,020
May 2002 ₩778 ₩1,130
April 2002 ₩902 ₩1,310
March 2002 ₩971 ₩1,410
February 2002 ₩929 ₩1,350
January 2002 ₩1,005 ₩1,460
December 2001 ₩929 ₩1,400
November 2001 ₩923 ₩1,390
October 2001 ₩929 ₩1,400
September 2001 ₩830 ₩1,250
August 2001 ₩983 ₩1,480
July 2001 ₩1,082 ₩1,630
June 2001 ₩1,182 ₩1,780
May 2001 ₩1,315 ₩1,980
April 2001 ₩1,175 ₩1,770
March 2001 ₩1,115 ₩1,680
February 2001 ₩1,275 ₩1,920
January 2001 ₩1,885 ₩2,840

014620.KQ

Price: ₩30,450

52 week price:
22379.17
48300.00

Dividend Yield: 0.59%

5-year range yield:
0.59%
1.29%

Forward Dividend Yield: 0.66%

Payout Ratio Range:
-4959.37%
994.96%

Dividend Per Share: 200.00 KRW

Exchange: KOE

Sector: Industrials

Industry: Metal Fabrication

Market Capitalization: 948.1 billion

Average Dividend Frequency: 1

Years Paying Dividends: 25

DGR3: 30.00%

DGR5: 20.00%

DGR10: 6.67%

DGR20: 10.83%

Links: