Sambo Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | 1,415.00 | 1,458.00 | 1,413.00 | 1,457.00 | 7,285.00 | 33,707 |
| 2025-07-07 | 1,406.00 | 1,440.00 | 1,404.00 | 1,413.00 | 7,065.00 | 16,860 |
| 2025-07-04 | 1,422.00 | 1,479.00 | 1,411.00 | 1,431.00 | 7,155.00 | 27,679 |
| 2025-07-03 | 1,399.00 | 1,427.00 | 1,385.00 | 1,422.00 | 7,110.00 | 34,053 |
| 2025-07-02 | 1,435.00 | 1,435.00 | 1,386.00 | 1,399.00 | 6,995.00 | 33,875 |
| 2025-07-01 | 1,392.00 | 1,430.00 | 1,384.00 | 1,398.00 | 6,990.00 | 25,371 |
| 2025-06-30 | 1,393.00 | 1,400.00 | 1,364.00 | 1,392.00 | 6,960.00 | 16,835 |
| 2025-06-27 | 1,432.00 | 1,432.00 | 1,391.00 | 1,393.00 | 6,965.00 | 22,463 |
| 2025-06-26 | 1,455.00 | 1,455.00 | 1,403.00 | 1,432.00 | 7,160.00 | 27,586 |
| 2025-06-25 | 1,373.00 | 1,485.00 | 1,368.00 | 1,458.00 | 7,290.00 | 92,527 |
| 2025-06-24 | 1,345.00 | 1,385.00 | 1,345.00 | 1,372.00 | 6,860.00 | 21,671 |
| 2025-06-23 | 1,361.00 | 1,370.00 | 1,346.00 | 1,351.00 | 6,755.00 | 32,559 |
| 2025-06-20 | 1,370.00 | 1,390.00 | 1,355.00 | 1,378.00 | 6,890.00 | 33,556 |
| 2025-06-19 | 1,388.00 | 1,389.00 | 1,362.00 | 1,383.00 | 6,915.00 | 26,112 |
| 2025-06-18 | 1,409.00 | 1,409.00 | 1,361.00 | 1,393.00 | 6,965.00 | 31,186 |
| 2025-06-17 | 1,440.00 | 1,447.00 | 1,392.00 | 1,396.00 | 6,980.00 | 60,112 |
| 2025-06-16 | 1,489.00 | 1,489.00 | 1,390.00 | 1,440.00 | 7,200.00 | 117,793 |
| 2025-06-13 | 1,399.00 | 1,742.00 | 1,383.00 | 1,510.00 | 7,550.00 | 1,021,844 |
| 2025-06-12 | 1,414.00 | 1,425.00 | 1,380.00 | 1,383.00 | 6,915.00 | 69,018 |
| 2025-06-11 | 1,453.00 | 1,485.00 | 1,385.00 | 1,414.00 | 7,070.00 | 66,553 |
| 2025-06-10 | 1,499.00 | 1,499.00 | 1,419.00 | 1,426.00 | 7,130.00 | 56,462 |
| 2025-06-09 | 1,469.00 | 1,529.00 | 1,455.00 | 1,488.00 | 7,440.00 | 61,315 |
| 2025-06-05 | 1,445.00 | 1,466.00 | 1,351.00 | 1,466.00 | 7,330.00 | 59,680 |
| 2025-06-04 | 1,380.00 | 1,447.00 | 1,301.00 | 1,402.00 | 7,010.00 | 181,687 |
| 2025-06-02 | 1,532.00 | 1,537.00 | 1,411.00 | 1,475.00 | 7,375.00 | 110,515 |
| 2025-05-30 | 1,571.00 | 1,616.00 | 1,547.00 | 1,547.00 | 7,735.00 | 70,233 |
| 2025-05-29 | 1,604.00 | 1,700.00 | 1,560.00 | 1,571.00 | 7,855.00 | 115,387 |
| 2025-05-28 | 1,617.00 | 1,636.00 | 1,511.00 | 1,602.00 | 8,010.00 | 201,203 |
| 2025-05-27 | 1,854.00 | 1,854.00 | 1,690.00 | 1,710.00 | 8,550.00 | 182,235 |
| 2025-05-26 | 2,155.00 | 2,165.00 | 1,722.00 | 1,813.00 | 9,065.00 | 270,530 |
| 2025-05-23 | 2,195.00 | 2,350.00 | 2,135.00 | 2,150.00 | 10,750.00 | 235,906 |
| 2025-05-22 | 2,055.00 | 2,200.00 | 1,992.00 | 2,095.00 | 10,475.00 | 119,991 |
| 2025-05-21 | 2,170.00 | 2,175.00 | 2,065.00 | 2,070.00 | 10,350.00 | 82,354 |
| 2025-05-20 | 2,135.00 | 2,285.00 | 1,923.00 | 2,180.00 | 10,900.00 | 249,090 |
| 2025-05-19 | 2,845.00 | 2,945.00 | 2,040.00 | 2,140.00 | 10,700.00 | 439,671 |
| 2025-05-16 | 2,735.00 | 2,845.00 | 2,615.00 | 2,835.00 | 14,175.00 | 185,661 |
| 2025-05-15 | 2,700.00 | 2,795.00 | 2,520.00 | 2,715.00 | 13,575.00 | 183,568 |
| 2025-05-14 | 2,860.00 | 2,905.00 | 2,610.00 | 2,720.00 | 13,600.00 | 346,632 |
| 2025-05-13 | 3,590.00 | 3,590.00 | 2,765.00 | 2,900.00 | 14,500.00 | 1,120,634 |
| 2025-05-12 | 3,240.00 | 3,775.00 | 3,120.00 | 3,775.00 | 18,875.00 | 1,245,948 |
| 2025-05-09 | 2,855.00 | 3,110.00 | 2,800.00 | 2,905.00 | 14,525.00 | 283,588 |
| 2025-05-08 | 2,820.00 | 2,905.00 | 2,745.00 | 2,825.00 | 14,125.00 | 86,854 |
| 2025-05-07 | 3,080.00 | 3,250.00 | 2,650.00 | 2,815.00 | 14,075.00 | 208,768 |
| 2025-05-02 | 3,100.00 | 3,110.00 | 2,880.00 | 3,070.00 | 15,350.00 | 223,111 |
| 2025-04-30 | 2,895.00 | 3,070.00 | 2,785.00 | 2,900.00 | 14,500.00 | 115,400 |
| 2025-04-29 | 2,780.00 | 3,150.00 | 2,600.00 | 2,895.00 | 14,475.00 | 124,448 |
| 2025-04-28 | 2,860.00 | 2,970.00 | 2,760.00 | 2,785.00 | 13,925.00 | 51,415 |
| 2025-04-25 | 2,790.00 | 2,980.00 | 2,720.00 | 2,925.00 | 14,625.00 | 44,857 |
| 2025-04-24 | 2,765.00 | 2,950.00 | 2,680.00 | 2,875.00 | 14,375.00 | 65,675 |
| 2025-04-23 | 2,780.00 | 2,845.00 | 2,660.00 | 2,690.00 | 13,450.00 | 43,663 |
| 2025-04-22 | 2,945.00 | 2,945.00 | 2,655.00 | 2,780.00 | 13,900.00 | 85,377 |
| 2025-04-21 | 3,105.00 | 3,105.00 | 2,860.00 | 2,960.00 | 14,800.00 | 77,859 |
| 2025-04-18 | 2,930.00 | 3,125.00 | 2,860.00 | 3,075.00 | 15,375.00 | 110,477 |
| 2025-04-17 | 2,945.00 | 2,995.00 | 2,810.00 | 2,935.00 | 14,675.00 | 98,142 |
| 2025-04-16 | 3,085.00 | 3,175.00 | 2,885.00 | 2,920.00 | 14,600.00 | 150,929 |
| 2025-04-15 | 3,355.00 | 3,380.00 | 3,020.00 | 3,100.00 | 15,500.00 | 187,578 |
| 2025-04-14 | 3,395.00 | 3,620.00 | 3,210.00 | 3,380.00 | 16,900.00 | 437,060 |
| 2025-04-11 | 2,890.00 | 3,050.00 | 2,875.00 | 2,945.00 | 14,725.00 | 126,509 |
| 2025-04-10 | 2,820.00 | 3,140.00 | 2,780.00 | 2,880.00 | 14,400.00 | 217,037 |
| 2025-04-09 | 3,100.00 | 3,130.00 | 2,680.00 | 2,740.00 | 13,700.00 | 158,550 |
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.