Sambo Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-02 | 1,288.00 | 1,289.00 | 1,225.00 | 1,235.00 | 6,175.00 | 82,336 |
| 2026-04-01 | 1,398.00 | 1,431.00 | 1,211.00 | 1,288.00 | 6,440.00 | 178,921 |
| 2026-03-31 | 1,352.00 | 1,600.00 | 1,337.00 | 1,416.00 | 7,080.00 | 295,689 |
| 2026-03-30 | 1,400.00 | 1,406.00 | 1,335.00 | 1,363.00 | 6,815.00 | 14,658 |
| 2026-03-27 | 1,400.00 | 1,419.00 | 1,350.00 | 1,418.00 | 7,090.00 | 11,555 |
| 2026-03-26 | 1,415.00 | 1,427.00 | 1,396.00 | 1,400.00 | 7,000.00 | 16,605 |
| 2026-03-25 | 1,401.00 | 1,432.00 | 1,395.00 | 1,404.00 | 7,020.00 | 21,403 |
| 2026-03-24 | 1,449.00 | 1,491.00 | 1,366.00 | 1,401.00 | 7,005.00 | 35,419 |
| 2026-03-23 | 1,517.00 | 1,517.00 | 1,430.00 | 1,440.00 | 7,200.00 | 36,444 |
| 2026-03-20 | 1,508.00 | 1,535.00 | 1,485.00 | 1,518.00 | 7,590.00 | 14,674 |
| 2026-03-19 | 1,491.00 | 1,559.00 | 1,490.00 | 1,502.00 | 7,510.00 | 38,602 |
| 2026-03-18 | 1,611.00 | 1,624.00 | 1,561.00 | 1,580.00 | 7,900.00 | 14,709 |
| 2026-03-17 | 1,611.00 | 1,639.00 | 1,575.00 | 1,611.00 | 8,055.00 | 16,286 |
| 2026-03-16 | 1,564.00 | 1,644.00 | 1,530.00 | 1,611.00 | 8,055.00 | 36,369 |
| 2026-03-13 | 1,540.00 | 1,575.00 | 1,531.00 | 1,563.00 | 7,815.00 | 16,356 |
| 2026-03-12 | 1,538.00 | 1,560.00 | 1,523.00 | 1,548.00 | 7,740.00 | 9,229 |
| 2026-03-11 | 1,550.00 | 1,560.00 | 1,515.00 | 1,538.00 | 7,690.00 | 30,083 |
| 2026-03-10 | 1,679.00 | 1,680.00 | 1,512.00 | 1,535.00 | 7,675.00 | 26,098 |
| 2026-03-09 | 1,496.00 | 1,549.00 | 1,496.00 | 1,540.00 | 7,700.00 | 27,939 |
| 2026-03-06 | 1,564.00 | 1,642.00 | 1,492.00 | 1,584.00 | 7,920.00 | 34,943 |
| 2026-03-05 | 1,577.00 | 1,584.00 | 1,498.00 | 1,564.00 | 7,820.00 | 34,609 |
| 2026-03-04 | 1,626.00 | 1,626.00 | 1,420.00 | 1,439.00 | 7,195.00 | 99,533 |
| 2026-03-03 | 1,731.00 | 1,731.00 | 1,628.00 | 1,642.00 | 8,210.00 | 45,160 |
| 2026-02-27 | 1,760.00 | 1,805.00 | 1,734.00 | 1,737.00 | 8,685.00 | 39,403 |
| 2026-02-26 | 1,754.00 | 1,820.00 | 1,754.00 | 1,758.00 | 8,790.00 | 61,643 |
| 2026-02-25 | 1,820.00 | 1,845.00 | 1,765.00 | 1,782.00 | 8,910.00 | 75,024 |
| 2026-02-24 | 1,818.00 | 1,830.00 | 1,762.00 | 1,809.00 | 9,045.00 | 41,763 |
| 2026-02-23 | 1,726.00 | 1,820.00 | 1,692.00 | 1,810.00 | 9,050.00 | 89,971 |
| 2026-02-20 | 1,720.00 | 1,729.00 | 1,679.00 | 1,716.00 | 8,580.00 | 56,492 |
| 2026-02-19 | 1,740.00 | 1,747.00 | 1,684.00 | 1,719.00 | 8,595.00 | 135,792 |
| 2026-02-13 | 1,792.00 | 2,115.00 | 1,750.00 | 1,750.00 | 8,750.00 | 1,602,830 |
| 2026-02-12 | 1,664.00 | 1,664.00 | 1,620.00 | 1,630.00 | 8,150.00 | 35,233 |
| 2026-02-11 | 1,587.00 | 1,688.00 | 1,581.00 | 1,672.00 | 8,360.00 | 31,686 |
| 2026-02-10 | 1,615.00 | 1,628.00 | 1,533.00 | 1,600.00 | 8,000.00 | 43,127 |
| 2026-02-09 | 1,755.00 | 1,755.00 | 1,569.00 | 1,620.00 | 8,100.00 | 68,493 |
| 2026-02-06 | 1,674.00 | 1,770.00 | 1,630.00 | 1,709.00 | 8,545.00 | 45,923 |
| 2026-02-05 | 1,690.00 | 1,714.00 | 1,660.00 | 1,688.00 | 8,440.00 | 20,622 |
| 2026-02-04 | 1,705.00 | 1,747.00 | 1,665.00 | 1,700.00 | 8,500.00 | 40,970 |
| 2026-02-03 | 1,641.00 | 1,705.00 | 1,641.00 | 1,705.00 | 8,525.00 | 28,814 |
| 2026-02-02 | 1,748.00 | 1,748.00 | 1,639.00 | 1,655.00 | 8,275.00 | 32,469 |
| 2026-01-30 | 1,741.00 | 1,761.00 | 1,670.00 | 1,748.00 | 8,740.00 | 43,060 |
| 2026-01-29 | 1,691.00 | 1,756.00 | 1,663.00 | 1,744.00 | 8,720.00 | 56,934 |
| 2026-01-28 | 1,734.00 | 1,761.00 | 1,685.00 | 1,691.00 | 8,455.00 | 73,542 |
| 2026-01-27 | 1,840.00 | 1,840.00 | 1,746.00 | 1,764.00 | 8,820.00 | 69,806 |
| 2026-01-26 | 1,900.00 | 1,940.00 | 1,814.00 | 1,840.00 | 9,200.00 | 141,214 |
| 2026-01-23 | 1,952.00 | 2,030.00 | 1,802.00 | 1,900.00 | 9,500.00 | 324,146 |
| 2026-01-22 | 1,530.00 | 1,980.00 | 1,529.00 | 1,896.00 | 9,480.00 | 774,336 |
| 2026-01-21 | 1,609.00 | 1,609.00 | 1,525.00 | 1,530.00 | 7,650.00 | 27,562 |
| 2026-01-20 | 1,564.00 | 1,629.00 | 1,534.00 | 1,609.00 | 8,045.00 | 18,293 |
| 2026-01-19 | 1,517.00 | 1,585.00 | 1,511.00 | 1,564.00 | 7,820.00 | 21,119 |
| 2026-01-16 | 1,530.00 | 1,530.00 | 1,462.00 | 1,517.00 | 7,585.00 | 18,077 |
| 2026-01-15 | 1,494.00 | 1,496.00 | 1,433.00 | 1,480.00 | 7,400.00 | 24,590 |
| 2026-01-14 | 1,506.00 | 1,514.00 | 1,474.00 | 1,494.00 | 7,470.00 | 17,598 |
| 2026-01-13 | 1,566.00 | 1,566.00 | 1,496.00 | 1,506.00 | 7,530.00 | 13,976 |
| 2026-01-12 | 1,534.00 | 1,577.00 | 1,534.00 | 1,540.00 | 7,700.00 | 9,856 |
| 2026-01-09 | 1,511.00 | 1,540.00 | 1,495.00 | 1,534.00 | 7,670.00 | 15,363 |
| 2026-01-08 | 1,574.00 | 1,599.00 | 1,480.00 | 1,485.00 | 7,425.00 | 50,286 |
| 2026-01-07 | 1,646.00 | 1,646.00 | 1,553.00 | 1,574.00 | 7,870.00 | 40,082 |
| 2026-01-06 | 1,670.00 | 1,670.00 | 1,643.00 | 1,646.00 | 8,230.00 | 22,166 |
| 2026-01-05 | 1,671.00 | 1,703.00 | 1,637.00 | 1,670.00 | 8,350.00 | 25,692 |
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.