Sambo Corrugated Board Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 9,800.00 | 9,800.00 | 9,610.00 | 9,700.00 | 9,214.63 | 9,662 |
| 2024-07-24 | 9,730.00 | 9,790.00 | 9,700.00 | 9,760.00 | 9,271.63 | 7,423 |
| 2024-07-23 | 9,690.00 | 9,800.00 | 9,680.00 | 9,730.00 | 9,243.13 | 7,906 |
| 2024-07-22 | 9,790.00 | 9,820.00 | 9,670.00 | 9,730.00 | 9,243.13 | 7,757 |
| 2024-07-19 | 9,860.00 | 9,880.00 | 9,710.00 | 9,790.00 | 9,300.13 | 7,347 |
| 2024-07-18 | 9,840.00 | 9,910.00 | 9,780.00 | 9,870.00 | 9,376.13 | 9,702 |
| 2024-07-17 | 9,890.00 | 9,960.00 | 9,830.00 | 9,910.00 | 9,414.12 | 25,095 |
| 2024-07-16 | 9,890.00 | 10,000.00 | 9,850.00 | 9,910.00 | 9,414.12 | 27,791 |
| 2024-07-15 | 9,750.00 | 9,920.00 | 9,710.00 | 9,890.00 | 9,395.13 | 19,895 |
| 2024-07-12 | 9,750.00 | 9,760.00 | 9,690.00 | 9,710.00 | 9,224.13 | 5,422 |
| 2024-07-11 | 9,800.00 | 9,800.00 | 9,600.00 | 9,750.00 | 9,262.13 | 13,920 |
| 2024-07-10 | 9,630.00 | 9,780.00 | 9,500.00 | 9,710.00 | 9,224.13 | 25,002 |
| 2024-07-09 | 9,480.00 | 9,570.00 | 9,430.00 | 9,550.00 | 9,072.14 | 20,161 |
| 2024-07-08 | 9,400.00 | 9,480.00 | 9,350.00 | 9,480.00 | 9,005.64 | 11,008 |
| 2024-07-05 | 9,480.00 | 9,480.00 | 9,320.00 | 9,440.00 | 8,967.64 | 21,272 |
| 2024-07-04 | 9,360.00 | 9,460.00 | 9,260.00 | 9,440.00 | 8,967.64 | 16,059 |
| 2024-07-03 | 9,300.00 | 9,480.00 | 9,290.00 | 9,360.00 | 8,891.65 | 18,539 |
| 2024-07-02 | 9,270.00 | 9,390.00 | 9,270.00 | 9,360.00 | 8,891.65 | 9,072 |
| 2024-07-01 | 9,250.00 | 9,370.00 | 9,250.00 | 9,370.00 | 8,901.14 | 13,459 |
| 2024-06-28 | 9,250.00 | 9,320.00 | 9,190.00 | 9,310.00 | 8,844.15 | 6,264 |
| 2024-06-27 | 9,390.00 | 9,390.00 | 9,150.00 | 9,250.00 | 8,787.15 | 13,848 |
| 2024-06-26 | 9,350.00 | 9,350.00 | 9,200.00 | 9,300.00 | 8,834.65 | 10,085 |
| 2024-06-25 | 9,200.00 | 9,440.00 | 9,160.00 | 9,350.00 | 8,882.15 | 34,855 |
| 2024-06-24 | 9,460.00 | 9,500.00 | 9,300.00 | 9,420.00 | 8,948.64 | 9,557 |
| 2024-06-21 | 9,360.00 | 9,460.00 | 9,320.00 | 9,460.00 | 8,986.64 | 3,824 |
| 2024-06-20 | 9,470.00 | 9,470.00 | 9,290.00 | 9,360.00 | 8,891.65 | 10,276 |
| 2024-06-19 | 9,470.00 | 9,500.00 | 9,340.00 | 9,400.00 | 8,929.64 | 6,220 |
| 2024-06-18 | 9,490.00 | 9,490.00 | 9,380.00 | 9,470.00 | 8,996.14 | 3,637 |
| 2024-06-17 | 9,350.00 | 9,500.00 | 9,330.00 | 9,470.00 | 8,996.14 | 3,636 |
| 2024-06-14 | 9,510.00 | 9,510.00 | 9,280.00 | 9,450.00 | 8,977.14 | 17,897 |
| 2024-06-13 | 9,760.00 | 9,760.00 | 9,400.00 | 9,450.00 | 8,977.14 | 12,674 |
| 2024-06-12 | 9,580.00 | 9,600.00 | 9,460.00 | 9,600.00 | 9,119.64 | 8,588 |
| 2024-06-11 | 9,520.00 | 9,590.00 | 9,400.00 | 9,590.00 | 9,110.14 | 9,572 |
| 2024-06-10 | 9,680.00 | 9,730.00 | 9,280.00 | 9,520.00 | 9,043.64 | 64,093 |
| 2024-06-07 | 9,790.00 | 9,790.00 | 9,600.00 | 9,750.00 | 9,262.13 | 26,652 |
| 2024-06-05 | 9,800.00 | 9,800.00 | 9,660.00 | 9,790.00 | 9,300.13 | 8,817 |
| 2024-06-04 | 9,910.00 | 9,910.00 | 9,760.00 | 9,760.00 | 9,271.63 | 10,331 |
| 2024-06-03 | 9,870.00 | 10,020.00 | 9,800.00 | 9,880.00 | 9,385.63 | 10,237 |
| 2024-05-31 | 9,890.00 | 9,890.00 | 9,840.00 | 9,860.00 | 9,366.63 | 3,423 |
| 2024-05-30 | 9,970.00 | 9,970.00 | 9,830.00 | 9,860.00 | 9,366.63 | 13,093 |
| 2024-05-29 | 10,000.00 | 10,000.00 | 9,890.00 | 9,980.00 | 9,480.62 | 3,374 |
| 2024-05-28 | 9,850.00 | 9,960.00 | 9,800.00 | 9,950.00 | 9,452.12 | 9,486 |
| 2024-05-27 | 9,980.00 | 10,050.00 | 9,810.00 | 9,860.00 | 9,366.63 | 17,479 |
| 2024-05-24 | 10,010.00 | 10,040.00 | 9,960.00 | 10,010.00 | 9,509.12 | 2,110 |
| 2024-05-23 | 10,100.00 | 10,110.00 | 9,950.00 | 10,000.00 | 9,499.62 | 21,086 |
| 2024-05-22 | 10,080.00 | 10,110.00 | 9,990.00 | 10,090.00 | 9,585.12 | 32,049 |
| 2024-05-21 | 10,030.00 | 10,080.00 | 9,990.00 | 10,080.00 | 9,575.62 | 12,560 |
| 2024-05-20 | 10,060.00 | 10,060.00 | 9,960.00 | 10,030.00 | 9,528.12 | 6,099 |
| 2024-05-17 | 10,120.00 | 10,140.00 | 10,000.00 | 10,040.00 | 9,537.62 | 39,413 |
| 2024-05-16 | 10,310.00 | 10,340.00 | 10,110.00 | 10,120.00 | 9,613.62 | 72,592 |
| 2024-05-14 | 10,310.00 | 10,360.00 | 10,260.00 | 10,350.00 | 9,832.11 | 14,587 |
| 2024-05-13 | 10,340.00 | 10,340.00 | 10,280.00 | 10,310.00 | 9,794.11 | 15,662 |
| 2024-05-10 | 10,380.00 | 10,380.00 | 10,200.00 | 10,360.00 | 9,841.61 | 22,095 |
| 2024-05-09 | 10,400.00 | 10,400.00 | 10,250.00 | 10,390.00 | 9,870.11 | 19,043 |
| 2024-05-08 | 10,270.00 | 10,440.00 | 10,270.00 | 10,400.00 | 9,879.61 | 5,895 |
| 2024-05-07 | 10,390.00 | 10,420.00 | 10,260.00 | 10,260.00 | 9,746.61 | 19,252 |
| 2024-05-03 | 10,500.00 | 10,500.00 | 10,290.00 | 10,400.00 | 9,879.61 | 9,612 |
| 2024-05-02 | 10,460.00 | 10,490.00 | 10,320.00 | 10,400.00 | 9,879.61 | 14,315 |
| 2024-04-30 | 10,440.00 | 10,500.00 | 10,330.00 | 10,490.00 | 9,965.10 | 26,405 |
| 2024-04-29 | 10,400.00 | 10,400.00 | 10,260.00 | 10,400.00 | 9,879.61 | 9,168 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 210.0000 KRW |
| 2024-12-27 | 190.0000 KRW |
| 2024-09-13 | 60.0000 KRW |
| 2023-12-27 | 310.0000 KRW |
| 2022-12-28 | 175.0000 KRW |
| 2021-12-29 | 175.0000 KRW |
| 2020-12-29 | 125.0000 KRW |
| 2019-12-27 | 125.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.