Sambo Corrugated Board Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 10,070.00 | 10,340.00 | 10,020.00 | 10,180.00 | 9,670.61 | 46,049 |
| 2024-01-26 | 9,950.00 | 10,060.00 | 9,950.00 | 10,040.00 | 9,537.62 | 12,819 |
| 2024-01-25 | 9,900.00 | 10,010.00 | 9,860.00 | 10,000.00 | 9,499.62 | 26,217 |
| 2024-01-24 | 9,900.00 | 9,970.00 | 9,860.00 | 9,920.00 | 9,423.62 | 15,159 |
| 2024-01-23 | 9,760.00 | 9,960.00 | 9,760.00 | 9,940.00 | 9,442.62 | 16,783 |
| 2024-01-22 | 9,830.00 | 9,950.00 | 9,760.00 | 9,850.00 | 9,357.13 | 8,660 |
| 2024-01-19 | 9,700.00 | 9,920.00 | 9,680.00 | 9,830.00 | 9,338.13 | 20,337 |
| 2024-01-18 | 9,780.00 | 9,810.00 | 9,670.00 | 9,760.00 | 9,271.63 | 19,305 |
| 2024-01-17 | 9,810.00 | 9,910.00 | 9,710.00 | 9,780.00 | 9,290.63 | 17,407 |
| 2024-01-16 | 9,780.00 | 9,960.00 | 9,750.00 | 9,930.00 | 9,433.12 | 18,991 |
| 2024-01-15 | 9,610.00 | 9,910.00 | 9,530.00 | 9,870.00 | 9,376.13 | 59,390 |
| 2024-01-12 | 9,630.00 | 9,650.00 | 9,530.00 | 9,630.00 | 9,148.14 | 6,043 |
| 2024-01-11 | 9,350.00 | 9,650.00 | 9,350.00 | 9,640.00 | 9,157.63 | 51,771 |
| 2024-01-10 | 9,280.00 | 9,400.00 | 9,280.00 | 9,400.00 | 8,929.64 | 7,823 |
| 2024-01-09 | 9,350.00 | 9,410.00 | 9,300.00 | 9,390.00 | 8,920.14 | 4,009 |
| 2024-01-08 | 9,340.00 | 9,370.00 | 9,290.00 | 9,350.00 | 8,882.15 | 7,518 |
| 2024-01-05 | 9,360.00 | 9,410.00 | 9,300.00 | 9,340.00 | 8,872.65 | 4,250 |
| 2024-01-04 | 9,400.00 | 9,450.00 | 9,310.00 | 9,350.00 | 8,882.15 | 6,657 |
| 2024-01-03 | 9,410.00 | 9,480.00 | 9,360.00 | 9,460.00 | 8,986.64 | 3,896 |
| 2024-01-02 | 9,430.00 | 9,490.00 | 9,350.00 | 9,490.00 | 9,015.14 | 39,342 |
| 2023-12-28 | 9,340.00 | 9,430.00 | 9,340.00 | 9,430.00 | 8,958.14 | 6,895 |
| 2023-12-27 | 9,320.00 | 9,410.00 | 9,300.00 | 9,400.00 | 8,929.64 | 6,358 |
| 2023-12-26 | 9,450.00 | 9,450.00 | 9,330.00 | 9,420.00 | 8,654.15 | 10,377 |
| 2023-12-22 | 9,430.00 | 9,430.00 | 9,350.00 | 9,410.00 | 8,644.97 | 4,893 |
| 2023-12-21 | 9,380.00 | 9,450.00 | 9,310.00 | 9,430.00 | 8,663.34 | 16,518 |
| 2023-12-20 | 9,350.00 | 9,410.00 | 9,290.00 | 9,380.00 | 8,617.41 | 6,694 |
| 2023-12-19 | 9,300.00 | 9,340.00 | 9,210.00 | 9,340.00 | 8,580.66 | 8,474 |
| 2023-12-18 | 9,360.00 | 9,360.00 | 9,300.00 | 9,340.00 | 8,580.66 | 9,828 |
| 2023-12-15 | 9,340.00 | 9,380.00 | 9,290.00 | 9,340.00 | 8,580.66 | 17,352 |
| 2023-12-14 | 9,370.00 | 9,370.00 | 9,260.00 | 9,360.00 | 8,599.03 | 17,041 |
| 2023-12-13 | 9,320.00 | 9,320.00 | 9,240.00 | 9,300.00 | 8,543.91 | 11,917 |
| 2023-12-12 | 9,250.00 | 9,350.00 | 9,230.00 | 9,270.00 | 8,516.35 | 20,682 |
| 2023-12-11 | 9,290.00 | 9,290.00 | 9,180.00 | 9,250.00 | 8,497.98 | 10,643 |
| 2023-12-08 | 9,340.00 | 9,340.00 | 9,170.00 | 9,250.00 | 8,497.98 | 27,566 |
| 2023-12-07 | 9,250.00 | 9,260.00 | 9,210.00 | 9,250.00 | 8,497.98 | 4,534 |
| 2023-12-06 | 9,220.00 | 9,250.00 | 9,190.00 | 9,250.00 | 8,497.98 | 6,111 |
| 2023-12-05 | 9,230.00 | 9,300.00 | 9,200.00 | 9,270.00 | 8,516.35 | 6,647 |
| 2023-12-04 | 9,250.00 | 9,320.00 | 9,190.00 | 9,320.00 | 8,562.28 | 26,122 |
| 2023-12-01 | 9,180.00 | 9,280.00 | 9,180.00 | 9,250.00 | 8,497.98 | 13,752 |
| 2023-11-30 | 9,190.00 | 9,230.00 | 9,150.00 | 9,180.00 | 8,433.67 | 9,636 |
| 2023-11-29 | 9,120.00 | 9,200.00 | 9,090.00 | 9,190.00 | 8,442.85 | 12,324 |
| 2023-11-28 | 9,150.00 | 9,150.00 | 9,040.00 | 9,120.00 | 8,378.54 | 8,881 |
| 2023-11-27 | 9,110.00 | 9,130.00 | 9,050.00 | 9,110.00 | 8,369.36 | 3,888 |
| 2023-11-24 | 9,110.00 | 9,120.00 | 9,040.00 | 9,110.00 | 8,369.36 | 4,987 |
| 2023-11-23 | 9,160.00 | 9,160.00 | 9,000.00 | 9,110.00 | 8,369.36 | 9,850 |
| 2023-11-22 | 9,090.00 | 9,120.00 | 9,030.00 | 9,120.00 | 8,378.54 | 7,625 |
| 2023-11-21 | 9,050.00 | 9,150.00 | 9,020.00 | 9,090.00 | 8,350.98 | 10,912 |
| 2023-11-20 | 9,020.00 | 9,060.00 | 8,960.00 | 9,050.00 | 8,314.24 | 19,124 |
| 2023-11-17 | 8,930.00 | 9,080.00 | 8,930.00 | 9,020.00 | 8,286.67 | 12,373 |
| 2023-11-16 | 8,980.00 | 9,040.00 | 8,980.00 | 9,020.00 | 8,286.67 | 8,231 |
| 2023-11-15 | 8,940.00 | 9,020.00 | 8,900.00 | 8,960.00 | 8,231.55 | 18,803 |
| 2023-11-14 | 8,550.00 | 9,100.00 | 8,550.00 | 8,850.00 | 8,130.50 | 61,971 |
| 2023-11-13 | 8,610.00 | 8,700.00 | 8,600.00 | 8,610.00 | 7,910.01 | 12,867 |
| 2023-11-10 | 8,560.00 | 8,690.00 | 8,550.00 | 8,600.00 | 7,900.82 | 7,413 |
| 2023-11-09 | 8,500.00 | 8,620.00 | 8,500.00 | 8,600.00 | 7,900.82 | 8,707 |
| 2023-11-08 | 8,630.00 | 8,680.00 | 8,510.00 | 8,530.00 | 7,836.51 | 8,693 |
| 2023-11-07 | 8,550.00 | 8,680.00 | 8,540.00 | 8,630.00 | 7,928.38 | 5,539 |
| 2023-11-06 | 8,620.00 | 8,750.00 | 8,600.00 | 8,740.00 | 8,029.44 | 18,784 |
| 2023-11-03 | 8,580.00 | 8,640.00 | 8,510.00 | 8,620.00 | 7,919.19 | 7,722 |
| 2023-11-02 | 8,620.00 | 8,650.00 | 8,470.00 | 8,540.00 | 7,845.70 | 10,822 |
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.