Sambo Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-05 | 1,671.00 | 1,703.00 | 1,637.00 | 1,670.00 | 8,350.00 | 25,692 |
| 2026-01-02 | 1,667.00 | 1,702.00 | 1,652.00 | 1,671.00 | 8,355.00 | 18,442 |
| 2025-12-30 | 1,646.00 | 1,693.00 | 1,630.00 | 1,667.00 | 8,335.00 | 10,344 |
| 2025-12-29 | 1,645.00 | 1,661.00 | 1,628.00 | 1,646.00 | 8,230.00 | 8,614 |
| 2025-12-26 | 1,674.00 | 1,674.00 | 1,623.00 | 1,638.00 | 8,190.00 | 23,014 |
| 2025-12-24 | 1,655.00 | 1,686.00 | 1,647.00 | 1,674.00 | 8,370.00 | 8,221 |
| 2025-12-23 | 1,705.00 | 1,719.00 | 1,639.00 | 1,651.00 | 8,255.00 | 22,983 |
| 2025-12-22 | 1,744.00 | 1,745.00 | 1,640.00 | 1,688.00 | 8,440.00 | 36,728 |
| 2025-12-19 | 1,714.00 | 1,754.00 | 1,695.00 | 1,734.00 | 8,670.00 | 7,916 |
| 2025-12-18 | 1,735.00 | 1,735.00 | 1,705.00 | 1,713.00 | 8,565.00 | 7,481 |
| 2025-12-17 | 1,745.00 | 1,758.00 | 1,720.00 | 1,730.00 | 8,650.00 | 21,498 |
| 2025-12-16 | 1,816.00 | 1,816.00 | 1,714.00 | 1,745.00 | 8,725.00 | 24,116 |
| 2025-12-15 | 1,862.00 | 1,865.00 | 1,778.00 | 1,806.00 | 9,030.00 | 31,711 |
| 2025-12-12 | 1,894.00 | 1,894.00 | 1,846.00 | 1,862.00 | 9,310.00 | 16,795 |
| 2025-12-11 | 1,872.00 | 1,914.00 | 1,852.00 | 1,896.00 | 9,480.00 | 13,386 |
| 2025-12-10 | 1,858.00 | 1,880.00 | 1,839.00 | 1,871.00 | 9,355.00 | 7,051 |
| 2025-12-09 | 1,882.00 | 1,912.00 | 1,851.00 | 1,858.00 | 9,290.00 | 13,384 |
| 2025-12-08 | 1,895.00 | 1,940.00 | 1,867.00 | 1,898.00 | 9,490.00 | 18,011 |
| 2025-12-05 | 1,833.00 | 1,942.00 | 1,809.00 | 1,895.00 | 9,475.00 | 19,886 |
| 2025-12-04 | 1,851.00 | 1,851.00 | 1,817.00 | 1,833.00 | 9,165.00 | 7,764 |
| 2025-12-03 | 1,838.00 | 1,851.00 | 1,830.00 | 1,851.00 | 9,255.00 | 17,372 |
| 2025-12-02 | 1,813.00 | 1,845.00 | 1,812.00 | 1,833.00 | 9,165.00 | 7,877 |
| 2025-12-01 | 1,816.00 | 1,849.00 | 1,813.00 | 1,813.00 | 9,065.00 | 10,594 |
| 2025-11-28 | 1,833.00 | 1,840.00 | 1,808.00 | 1,838.00 | 9,190.00 | 8,563 |
| 2025-11-27 | 1,847.00 | 1,887.00 | 1,810.00 | 1,833.00 | 9,165.00 | 11,743 |
| 2025-11-26 | 1,840.00 | 1,857.00 | 1,824.00 | 1,837.00 | 9,185.00 | 11,468 |
| 2025-11-25 | 1,831.00 | 1,888.00 | 1,820.00 | 1,840.00 | 9,200.00 | 11,756 |
| 2025-11-24 | 1,901.00 | 1,907.00 | 1,823.00 | 1,858.00 | 9,290.00 | 24,790 |
| 2025-11-21 | 1,920.00 | 1,920.00 | 1,850.00 | 1,900.00 | 9,500.00 | 12,364 |
| 2025-11-20 | 1,861.00 | 1,922.00 | 1,854.00 | 1,910.00 | 9,550.00 | 13,531 |
| 2025-11-19 | 1,875.00 | 1,883.00 | 1,814.00 | 1,861.00 | 9,305.00 | 14,258 |
| 2025-11-18 | 1,920.00 | 1,928.00 | 1,877.00 | 1,877.00 | 9,385.00 | 10,977 |
| 2025-11-17 | 1,900.00 | 1,920.00 | 1,877.00 | 1,910.00 | 9,550.00 | 21,230 |
| 2025-11-14 | 1,916.00 | 1,918.00 | 1,875.00 | 1,900.00 | 9,500.00 | 20,130 |
| 2025-11-13 | 1,957.00 | 1,967.00 | 1,900.00 | 1,916.00 | 9,580.00 | 19,479 |
| 2025-11-12 | 1,929.00 | 1,973.00 | 1,915.00 | 1,957.00 | 9,785.00 | 16,285 |
| 2025-11-11 | 1,972.00 | 1,972.00 | 1,877.00 | 1,939.00 | 9,695.00 | 44,020 |
| 2025-11-10 | 1,761.00 | 1,990.00 | 1,761.00 | 1,977.00 | 9,885.00 | 115,538 |
| 2025-11-07 | 1,772.00 | 1,840.00 | 1,730.00 | 1,761.00 | 8,805.00 | 22,684 |
| 2025-11-06 | 1,734.00 | 1,865.00 | 1,713.00 | 1,772.00 | 8,860.00 | 45,603 |
| 2025-11-05 | 1,647.00 | 1,750.00 | 1,602.00 | 1,734.00 | 8,670.00 | 56,694 |
| 2025-11-04 | 1,660.00 | 1,697.00 | 1,600.00 | 1,646.00 | 8,230.00 | 35,665 |
| 2025-11-03 | 1,834.00 | 1,834.00 | 1,645.00 | 1,652.00 | 8,260.00 | 76,105 |
| 2025-10-31 | 1,852.00 | 1,875.00 | 1,797.00 | 1,838.00 | 9,190.00 | 19,285 |
| 2025-10-30 | 1,900.00 | 1,904.00 | 1,850.00 | 1,851.00 | 9,255.00 | 15,762 |
| 2025-10-29 | 1,915.00 | 1,940.00 | 1,892.00 | 1,892.00 | 9,460.00 | 31,189 |
| 2025-10-28 | 1,915.00 | 1,925.00 | 1,883.00 | 1,916.00 | 9,580.00 | 10,447 |
| 2025-10-27 | 1,904.00 | 1,926.00 | 1,877.00 | 1,915.00 | 9,575.00 | 33,418 |
| 2025-10-24 | 1,857.00 | 1,947.00 | 1,849.00 | 1,904.00 | 9,520.00 | 35,433 |
| 2025-10-23 | 1,887.00 | 1,900.00 | 1,855.00 | 1,856.00 | 9,280.00 | 15,096 |
| 2025-10-22 | 1,877.00 | 1,893.00 | 1,849.00 | 1,887.00 | 9,435.00 | 10,840 |
| 2025-10-21 | 1,896.00 | 1,925.00 | 1,872.00 | 1,877.00 | 9,385.00 | 20,085 |
| 2025-10-20 | 1,960.00 | 1,962.00 | 1,893.00 | 1,896.00 | 9,480.00 | 36,684 |
| 2025-10-17 | 2,000.00 | 2,005.00 | 1,938.00 | 1,960.00 | 9,800.00 | 24,095 |
| 2025-10-16 | 2,000.00 | 2,040.00 | 1,961.00 | 1,998.00 | 9,990.00 | 47,362 |
| 2025-10-15 | 1,940.00 | 1,984.00 | 1,926.00 | 1,947.00 | 9,735.00 | 30,674 |
| 2025-10-14 | 1,914.00 | 1,999.00 | 1,893.00 | 1,940.00 | 9,700.00 | 45,270 |
| 2025-10-13 | 1,763.00 | 1,932.00 | 1,763.00 | 1,914.00 | 9,570.00 | 51,234 |
| 2025-10-10 | 1,853.00 | 1,866.00 | 1,783.00 | 1,809.00 | 9,045.00 | 20,066 |
| 2025-10-02 | 1,828.00 | 1,879.00 | 1,827.00 | 1,850.00 | 9,250.00 | 18,825 |
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.