Sambo Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4,540.00 | 4,675.00 | 4,385.00 | 4,675.00 | 4,675.00 | 15,384 |
| 2026-10-20 | 4,570.00 | 4,675.00 | 4,480.00 | 4,540.00 | 4,540.00 | 11,705 |
| 2026-10-19 | 4,435.00 | 4,600.00 | 4,355.00 | 4,570.00 | 4,570.00 | 13,565 |
| 2026-10-16 | 4,440.00 | 4,515.00 | 4,135.00 | 4,350.00 | 4,350.00 | 26,963 |
| 2026-10-15 | 4,530.00 | 4,755.00 | 4,370.00 | 4,490.00 | 4,490.00 | 23,116 |
| 2026-10-14 | 4,415.00 | 4,710.00 | 4,385.00 | 4,530.00 | 4,530.00 | 5,004 |
| 2026-10-13 | 4,500.00 | 4,730.00 | 4,390.00 | 4,415.00 | 4,415.00 | 9,792 |
| 2026-10-12 | 4,620.00 | 4,675.00 | 4,385.00 | 4,550.00 | 4,550.00 | 17,946 |
| 2026-10-08 | 4,635.00 | 4,815.00 | 4,585.00 | 4,620.00 | 4,620.00 | 14,401 |
| 2026-10-07 | 4,740.00 | 4,850.00 | 4,600.00 | 4,635.00 | 4,635.00 | 25,803 |
| 2026-10-06 | 5,120.00 | 5,360.00 | 4,710.00 | 4,740.00 | 4,740.00 | 29,322 |
| 2026-10-02 | 5,650.00 | 5,650.00 | 5,030.00 | 5,110.00 | 5,110.00 | 30,985 |
| 2026-10-01 | 5,550.00 | 5,730.00 | 5,470.00 | 5,730.00 | 5,730.00 | 61,554 |
| 2026-09-30 | 5,510.00 | 5,720.00 | 5,210.00 | 5,720.00 | 5,720.00 | 93,498 |
| 2026-09-29 | 5,370.00 | 5,630.00 | 5,210.00 | 5,630.00 | 5,630.00 | 44,744 |
| 2026-09-28 | 5,060.00 | 5,400.00 | 5,060.00 | 5,400.00 | 5,400.00 | 37,846 |
| 2026-09-23 | 5,030.00 | 5,200.00 | 4,930.00 | 5,060.00 | 5,060.00 | 20,187 |
| 2026-09-22 | 4,780.00 | 5,190.00 | 4,780.00 | 5,030.00 | 5,030.00 | 26,174 |
| 2026-09-21 | 4,600.00 | 4,950.00 | 4,490.00 | 4,790.00 | 4,790.00 | 36,090 |
| 2026-09-18 | 4,390.00 | 5,190.00 | 4,175.00 | 4,645.00 | 4,645.00 | 57,313 |
| 2026-09-17 | 4,475.00 | 4,700.00 | 3,925.00 | 4,300.00 | 4,300.00 | 22,028 |
| 2026-08-27 | 890.00 | 895.00 | 833.00 | 870.00 | 4,350.00 | 29,816 |
| 2026-08-26 | 895.00 | 903.00 | 806.00 | 866.00 | 4,330.00 | 45,213 |
| 2026-08-25 | 904.00 | 910.00 | 885.00 | 895.00 | 4,475.00 | 12,325 |
| 2026-08-24 | 870.00 | 917.00 | 858.00 | 904.00 | 4,520.00 | 15,104 |
| 2026-08-21 | 894.00 | 894.00 | 831.00 | 885.00 | 4,425.00 | 28,769 |
| 2026-08-20 | 865.00 | 905.00 | 852.00 | 887.00 | 4,435.00 | 31,422 |
| 2026-08-19 | 942.00 | 942.00 | 889.00 | 890.00 | 4,450.00 | 25,925 |
| 2026-08-18 | 976.00 | 976.00 | 910.00 | 946.00 | 4,730.00 | 19,165 |
| 2026-08-14 | 874.00 | 1,018.00 | 855.00 | 976.00 | 4,880.00 | 90,660 |
| 2026-08-13 | 902.00 | 921.00 | 870.00 | 874.00 | 4,370.00 | 30,745 |
| 2026-08-12 | 850.00 | 918.00 | 850.00 | 902.00 | 4,510.00 | 21,554 |
| 2026-08-11 | 855.00 | 872.00 | 840.00 | 850.00 | 4,250.00 | 23,683 |
| 2026-08-10 | 835.00 | 868.00 | 823.00 | 856.00 | 4,280.00 | 24,670 |
| 2026-08-07 | 868.00 | 886.00 | 802.00 | 835.00 | 4,175.00 | 35,084 |
| 2026-08-06 | 830.00 | 879.00 | 815.00 | 868.00 | 4,340.00 | 48,354 |
| 2026-08-05 | 844.00 | 854.00 | 811.00 | 815.00 | 4,075.00 | 47,066 |
| 2026-08-04 | 847.00 | 860.00 | 805.00 | 831.00 | 4,155.00 | 43,396 |
| 2026-08-03 | 890.00 | 924.00 | 815.00 | 845.00 | 4,225.00 | 63,049 |
| 2026-07-31 | 1,072.00 | 1,103.00 | 894.00 | 903.00 | 4,515.00 | 192,282 |
| 2026-07-30 | 987.00 | 1,195.00 | 928.00 | 1,160.00 | 5,800.00 | 420,091 |
| 2026-07-29 | 808.00 | 998.00 | 786.00 | 987.00 | 4,935.00 | 370,544 |
| 2026-07-28 | 788.00 | 817.00 | 741.00 | 808.00 | 4,040.00 | 33,794 |
| 2026-07-27 | 741.00 | 815.00 | 741.00 | 801.00 | 4,005.00 | 40,461 |
| 2026-07-24 | 757.00 | 777.00 | 702.00 | 775.00 | 3,875.00 | 16,704 |
| 2026-07-23 | 779.00 | 810.00 | 748.00 | 757.00 | 3,785.00 | 25,468 |
| 2026-07-22 | 797.00 | 819.00 | 766.00 | 779.00 | 3,895.00 | 27,727 |
| 2026-07-21 | 790.00 | 815.00 | 712.00 | 790.00 | 3,950.00 | 79,159 |
| 2026-07-20 | 788.00 | 792.00 | 721.00 | 766.00 | 3,830.00 | 48,797 |
| 2026-07-16 | 679.00 | 813.00 | 655.00 | 788.00 | 3,940.00 | 121,174 |
| 2026-07-15 | 671.00 | 700.00 | 663.00 | 680.00 | 3,400.00 | 21,812 |
| 2026-07-14 | 617.00 | 704.00 | 617.00 | 671.00 | 3,355.00 | 27,229 |
| 2026-07-13 | 661.00 | 689.00 | 610.00 | 680.00 | 3,400.00 | 31,687 |
| 2026-07-10 | 657.00 | 690.00 | 615.00 | 661.00 | 3,305.00 | 14,405 |
| 2026-07-09 | 707.00 | 708.00 | 650.00 | 652.00 | 3,260.00 | 28,694 |
| 2026-07-08 | 659.00 | 734.00 | 602.00 | 707.00 | 3,535.00 | 79,796 |
| 2026-07-07 | 699.00 | 720.00 | 617.00 | 632.00 | 3,160.00 | 55,862 |
| 2026-07-06 | 681.00 | 828.00 | 661.00 | 683.00 | 3,415.00 | 217,577 |
| 2026-07-03 | 670.00 | 804.00 | 624.00 | 659.00 | 3,295.00 | 624,278 |
| 2026-07-02 | 610.00 | 620.00 | 561.00 | 619.00 | 3,095.00 | 30,543 |
Page 1 of 20 · 1,197 trading daysOlder →
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.