Sambo Corrugated Board Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 10,360.00 | 10,390.00 | 10,270.00 | 10,370.00 | 9,851.11 | 10,589 |
| 2024-04-25 | 10,380.00 | 10,400.00 | 10,300.00 | 10,360.00 | 9,841.61 | 6,378 |
| 2024-04-24 | 10,330.00 | 10,400.00 | 10,310.00 | 10,380.00 | 9,860.61 | 17,164 |
| 2024-04-23 | 10,290.00 | 10,350.00 | 10,240.00 | 10,330.00 | 9,813.11 | 19,443 |
| 2024-04-22 | 10,250.00 | 10,300.00 | 10,190.00 | 10,290.00 | 9,775.11 | 10,808 |
| 2024-04-19 | 10,290.00 | 10,300.00 | 10,210.00 | 10,250.00 | 9,737.11 | 12,039 |
| 2024-04-18 | 10,200.00 | 10,300.00 | 10,170.00 | 10,290.00 | 9,775.11 | 12,692 |
| 2024-04-17 | 10,100.00 | 10,250.00 | 10,100.00 | 10,200.00 | 9,689.61 | 12,382 |
| 2024-04-16 | 10,180.00 | 10,280.00 | 10,070.00 | 10,100.00 | 9,594.62 | 20,715 |
| 2024-04-15 | 10,260.00 | 10,260.00 | 10,090.00 | 10,260.00 | 9,746.61 | 25,801 |
| 2024-04-12 | 10,430.00 | 10,430.00 | 10,230.00 | 10,270.00 | 9,756.11 | 32,933 |
| 2024-04-11 | 10,440.00 | 10,490.00 | 10,230.00 | 10,430.00 | 9,908.10 | 6,397 |
| 2024-04-09 | 10,500.00 | 10,590.00 | 10,390.00 | 10,440.00 | 9,917.60 | 13,577 |
| 2024-04-08 | 10,470.00 | 10,640.00 | 10,340.00 | 10,490.00 | 9,965.10 | 9,489 |
| 2024-04-05 | 10,440.00 | 10,530.00 | 10,400.00 | 10,470.00 | 9,946.10 | 21,303 |
| 2024-04-04 | 10,810.00 | 10,810.00 | 10,470.00 | 10,540.00 | 10,012.60 | 62,354 |
| 2024-04-03 | 10,880.00 | 10,900.00 | 10,690.00 | 10,830.00 | 10,288.09 | 29,260 |
| 2024-04-02 | 10,850.00 | 11,100.00 | 10,800.00 | 10,910.00 | 10,364.09 | 13,977 |
| 2024-04-01 | 10,730.00 | 10,900.00 | 10,720.00 | 10,880.00 | 10,335.59 | 21,061 |
| 2024-03-29 | 10,900.00 | 10,900.00 | 10,610.00 | 10,730.00 | 10,193.09 | 28,316 |
| 2024-03-28 | 10,920.00 | 10,920.00 | 10,770.00 | 10,880.00 | 10,335.59 | 24,838 |
| 2024-03-27 | 11,000.00 | 11,000.00 | 10,880.00 | 10,900.00 | 10,354.59 | 5,870 |
| 2024-03-26 | 10,990.00 | 11,110.00 | 10,970.00 | 10,980.00 | 10,430.58 | 19,179 |
| 2024-03-25 | 11,010.00 | 11,010.00 | 10,870.00 | 10,990.00 | 10,440.08 | 8,338 |
| 2024-03-22 | 10,840.00 | 11,040.00 | 10,810.00 | 10,990.00 | 10,440.08 | 19,504 |
| 2024-03-21 | 10,880.00 | 10,880.00 | 10,700.00 | 10,840.00 | 10,297.59 | 23,275 |
| 2024-03-20 | 10,920.00 | 10,930.00 | 10,730.00 | 10,830.00 | 10,288.09 | 22,007 |
| 2024-03-19 | 10,700.00 | 10,810.00 | 10,650.00 | 10,780.00 | 10,240.59 | 31,579 |
| 2024-03-18 | 10,820.00 | 10,820.00 | 10,580.00 | 10,660.00 | 10,126.60 | 11,372 |
| 2024-03-15 | 10,770.00 | 10,890.00 | 10,710.00 | 10,840.00 | 10,297.59 | 13,547 |
| 2024-03-14 | 10,590.00 | 10,770.00 | 10,570.00 | 10,770.00 | 10,231.09 | 14,383 |
| 2024-03-13 | 10,780.00 | 10,780.00 | 10,550.00 | 10,590.00 | 10,060.10 | 7,770 |
| 2024-03-12 | 10,820.00 | 10,820.00 | 10,600.00 | 10,780.00 | 10,240.59 | 12,868 |
| 2024-03-11 | 10,720.00 | 10,840.00 | 10,500.00 | 10,820.00 | 10,278.59 | 24,811 |
| 2024-03-08 | 11,180.00 | 11,190.00 | 10,540.00 | 10,750.00 | 10,212.09 | 50,578 |
| 2024-03-07 | 11,300.00 | 11,300.00 | 11,020.00 | 11,200.00 | 10,639.58 | 23,287 |
| 2024-03-06 | 11,380.00 | 11,380.00 | 11,240.00 | 11,240.00 | 10,677.57 | 18,730 |
| 2024-03-05 | 11,300.00 | 11,420.00 | 11,300.00 | 11,380.00 | 10,810.57 | 10,739 |
| 2024-03-04 | 11,400.00 | 11,420.00 | 11,300.00 | 11,400.00 | 10,829.57 | 8,487 |
| 2024-02-29 | 11,480.00 | 11,480.00 | 11,210.00 | 11,390.00 | 10,820.07 | 10,268 |
| 2024-02-28 | 11,290.00 | 11,490.00 | 11,000.00 | 11,480.00 | 10,905.56 | 28,791 |
| 2024-02-27 | 11,390.00 | 11,390.00 | 11,130.00 | 11,290.00 | 10,725.07 | 33,018 |
| 2024-02-26 | 11,560.00 | 11,560.00 | 11,220.00 | 11,410.00 | 10,839.07 | 35,313 |
| 2024-02-23 | 11,700.00 | 11,700.00 | 11,370.00 | 11,560.00 | 10,981.56 | 54,027 |
| 2024-02-22 | 11,890.00 | 11,890.00 | 11,590.00 | 11,730.00 | 11,143.06 | 27,720 |
| 2024-02-21 | 11,750.00 | 11,910.00 | 11,670.00 | 11,800.00 | 11,209.55 | 37,178 |
| 2024-02-20 | 11,740.00 | 11,900.00 | 11,630.00 | 11,750.00 | 11,162.05 | 39,248 |
| 2024-02-19 | 11,500.00 | 11,760.00 | 11,410.00 | 11,720.00 | 11,133.56 | 48,475 |
| 2024-02-16 | 11,500.00 | 11,510.00 | 11,290.00 | 11,500.00 | 10,924.56 | 21,270 |
| 2024-02-15 | 11,550.00 | 11,550.00 | 11,220.00 | 11,500.00 | 10,924.56 | 39,064 |
| 2024-02-14 | 11,420.00 | 11,550.00 | 11,350.00 | 11,520.00 | 10,943.56 | 58,682 |
| 2024-02-13 | 11,330.00 | 11,470.00 | 11,330.00 | 11,440.00 | 10,867.57 | 34,479 |
| 2024-02-08 | 11,120.00 | 11,380.00 | 11,060.00 | 11,310.00 | 10,744.07 | 20,036 |
| 2024-02-07 | 11,250.00 | 11,290.00 | 10,870.00 | 11,130.00 | 10,573.08 | 60,676 |
| 2024-02-06 | 11,290.00 | 11,370.00 | 11,120.00 | 11,250.00 | 10,687.07 | 75,494 |
| 2024-02-05 | 11,050.00 | 11,290.00 | 10,830.00 | 11,290.00 | 10,725.07 | 59,823 |
| 2024-02-02 | 10,720.00 | 11,190.00 | 10,670.00 | 10,940.00 | 10,392.59 | 76,798 |
| 2024-02-01 | 10,400.00 | 10,700.00 | 10,300.00 | 10,650.00 | 10,117.10 | 56,079 |
| 2024-01-31 | 10,300.00 | 10,500.00 | 10,250.00 | 10,400.00 | 9,879.61 | 34,962 |
| 2024-01-30 | 10,250.00 | 10,350.00 | 10,250.00 | 10,270.00 | 9,756.11 | 20,749 |
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.