Sambo Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-01 | 592.00 | 616.00 | 582.00 | 595.00 | 2,975.00 | 14,596 |
| 2026-06-30 | 599.00 | 606.00 | 572.00 | 600.00 | 3,000.00 | 17,844 |
| 2026-06-29 | 610.00 | 634.00 | 585.00 | 599.00 | 2,995.00 | 25,257 |
| 2026-06-26 | 613.00 | 632.00 | 530.00 | 610.00 | 3,050.00 | 84,179 |
| 2026-06-25 | 627.00 | 674.00 | 610.00 | 613.00 | 3,065.00 | 44,716 |
| 2026-06-24 | 648.00 | 673.00 | 601.00 | 627.00 | 3,135.00 | 36,506 |
| 2026-06-23 | 726.00 | 838.00 | 648.00 | 648.00 | 3,240.00 | 206,068 |
| 2026-06-22 | 797.00 | 868.00 | 685.00 | 685.00 | 3,425.00 | 199,008 |
| 2026-06-19 | 857.00 | 988.00 | 783.00 | 870.00 | 4,350.00 | 746,062 |
| 2026-06-18 | 600.00 | 780.00 | 541.00 | 780.00 | 3,900.00 | 461,775 |
| 2026-06-17 | 542.00 | 600.00 | 517.00 | 600.00 | 3,000.00 | 109,528 |
| 2026-06-16 | 540.00 | 577.00 | 531.00 | 542.00 | 2,710.00 | 64,308 |
| 2026-06-15 | 619.00 | 619.00 | 551.00 | 555.00 | 2,775.00 | 87,223 |
| 2026-06-12 | 597.00 | 731.00 | 581.00 | 596.00 | 2,980.00 | 700,371 |
| 2026-06-11 | 645.00 | 653.00 | 560.00 | 563.00 | 2,815.00 | 62,025 |
| 2026-06-10 | 530.00 | 644.00 | 530.00 | 620.00 | 3,100.00 | 130,415 |
| 2026-06-09 | 523.00 | 672.00 | 523.00 | 540.00 | 2,700.00 | 500,048 |
| 2026-06-08 | 610.00 | 610.00 | 520.00 | 520.00 | 2,600.00 | 54,279 |
| 2026-06-05 | 540.00 | 632.00 | 536.00 | 615.00 | 3,075.00 | 37,384 |
| 2026-06-04 | 618.00 | 626.00 | 557.00 | 562.00 | 2,810.00 | 58,361 |
| 2026-06-02 | 567.00 | 637.00 | 530.00 | 628.00 | 3,140.00 | 103,093 |
| 2026-06-01 | 625.00 | 650.00 | 488.00 | 567.00 | 2,835.00 | 111,981 |
| 2026-05-29 | 720.00 | 765.00 | 600.00 | 618.00 | 3,090.00 | 133,313 |
| 2026-05-28 | 739.00 | 813.00 | 700.00 | 738.00 | 3,690.00 | 32,869 |
| 2026-05-27 | 814.00 | 814.00 | 700.00 | 739.00 | 3,695.00 | 66,739 |
| 2026-05-26 | 790.00 | 831.00 | 788.00 | 814.00 | 4,070.00 | 19,391 |
| 2026-05-22 | 827.00 | 845.00 | 777.00 | 787.00 | 3,935.00 | 25,108 |
| 2026-05-21 | 793.00 | 848.00 | 790.00 | 827.00 | 4,135.00 | 43,751 |
| 2026-05-20 | 897.00 | 897.00 | 744.00 | 771.00 | 3,855.00 | 87,795 |
| 2026-05-19 | 793.00 | 858.00 | 777.00 | 826.00 | 4,130.00 | 32,208 |
| 2026-05-18 | 825.00 | 896.00 | 735.00 | 793.00 | 3,965.00 | 79,624 |
| 2026-05-15 | 847.00 | 899.00 | 816.00 | 825.00 | 4,125.00 | 59,280 |
| 2026-05-14 | 861.00 | 876.00 | 798.00 | 847.00 | 4,235.00 | 46,541 |
| 2026-05-13 | 869.00 | 897.00 | 858.00 | 861.00 | 4,305.00 | 37,873 |
| 2026-05-12 | 885.00 | 910.00 | 857.00 | 869.00 | 4,345.00 | 39,976 |
| 2026-05-11 | 940.00 | 959.00 | 898.00 | 903.00 | 4,515.00 | 56,699 |
| 2026-05-08 | 950.00 | 960.00 | 918.00 | 940.00 | 4,700.00 | 43,410 |
| 2026-05-07 | 948.00 | 969.00 | 920.00 | 930.00 | 4,650.00 | 37,890 |
| 2026-05-06 | 996.00 | 996.00 | 946.00 | 948.00 | 4,740.00 | 48,678 |
| 2026-05-04 | 954.00 | 1,049.00 | 941.00 | 996.00 | 4,980.00 | 154,211 |
| 2026-04-30 | 980.00 | 980.00 | 951.00 | 954.00 | 4,770.00 | 36,611 |
| 2026-04-29 | 977.00 | 994.00 | 963.00 | 973.00 | 4,865.00 | 39,650 |
| 2026-04-28 | 991.00 | 1,009.00 | 975.00 | 981.00 | 4,905.00 | 30,612 |
| 2026-04-27 | 983.00 | 1,022.00 | 983.00 | 987.00 | 4,935.00 | 38,075 |
| 2026-04-24 | 972.00 | 994.00 | 951.00 | 974.00 | 4,870.00 | 18,271 |
| 2026-04-23 | 981.00 | 1,028.00 | 965.00 | 972.00 | 4,860.00 | 45,434 |
| 2026-04-22 | 993.00 | 1,018.00 | 975.00 | 981.00 | 4,905.00 | 62,484 |
| 2026-04-21 | 996.00 | 1,000.00 | 961.00 | 992.00 | 4,960.00 | 73,767 |
| 2026-04-20 | 988.00 | 1,015.00 | 976.00 | 996.00 | 4,980.00 | 30,505 |
| 2026-04-17 | 1,015.00 | 1,032.00 | 961.00 | 985.00 | 4,925.00 | 66,348 |
| 2026-04-16 | 1,035.00 | 1,042.00 | 1,001.00 | 1,011.00 | 5,055.00 | 74,664 |
| 2026-04-15 | 1,037.00 | 1,050.00 | 998.00 | 1,035.00 | 5,175.00 | 115,681 |
| 2026-04-14 | 1,056.00 | 1,136.00 | 1,024.00 | 1,037.00 | 5,185.00 | 176,769 |
| 2026-04-13 | 958.00 | 1,188.00 | 958.00 | 1,056.00 | 5,280.00 | 564,667 |
| 2026-04-10 | 823.00 | 997.00 | 823.00 | 939.00 | 4,695.00 | 420,703 |
| 2026-04-09 | 838.00 | 859.00 | 770.00 | 810.00 | 4,050.00 | 161,256 |
| 2026-04-08 | 876.00 | 919.00 | 811.00 | 838.00 | 4,190.00 | 135,442 |
| 2026-04-07 | 925.00 | 974.00 | 800.00 | 876.00 | 4,380.00 | 402,904 |
| 2026-04-06 | 1,163.00 | 1,210.00 | 830.00 | 927.00 | 4,635.00 | 812,776 |
| 2026-04-03 | 1,268.00 | 1,268.00 | 1,160.00 | 1,176.00 | 5,880.00 | 67,205 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.