Sambo Corrugated Board Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 8,620.00 | 8,650.00 | 8,470.00 | 8,540.00 | 7,845.70 | 10,822 |
| 2023-11-01 | 8,420.00 | 8,570.00 | 8,410.00 | 8,530.00 | 7,836.51 | 8,732 |
| 2023-10-31 | 8,590.00 | 8,660.00 | 8,470.00 | 8,500.00 | 7,808.95 | 16,916 |
| 2023-10-30 | 8,700.00 | 8,700.00 | 8,600.00 | 8,660.00 | 7,955.94 | 2,710 |
| 2023-10-27 | 8,500.00 | 8,700.00 | 8,430.00 | 8,650.00 | 7,946.76 | 33,863 |
| 2023-10-26 | 8,700.00 | 8,700.00 | 8,450.00 | 8,450.00 | 7,763.02 | 13,066 |
| 2023-10-25 | 8,630.00 | 8,750.00 | 8,630.00 | 8,670.00 | 7,965.13 | 4,012 |
| 2023-10-24 | 8,500.00 | 8,750.00 | 8,500.00 | 8,630.00 | 7,928.38 | 8,408 |
| 2023-10-23 | 8,540.00 | 8,600.00 | 8,460.00 | 8,570.00 | 7,873.26 | 9,906 |
| 2023-10-20 | 8,600.00 | 8,600.00 | 8,430.00 | 8,550.00 | 7,854.89 | 37,176 |
| 2023-10-19 | 8,780.00 | 8,780.00 | 8,600.00 | 8,620.00 | 7,919.19 | 14,868 |
| 2023-10-18 | 8,760.00 | 8,790.00 | 8,750.00 | 8,780.00 | 8,066.19 | 3,536 |
| 2023-10-17 | 8,710.00 | 8,760.00 | 8,700.00 | 8,750.00 | 8,038.63 | 5,044 |
| 2023-10-16 | 8,690.00 | 8,780.00 | 8,660.00 | 8,700.00 | 7,992.69 | 8,330 |
| 2023-10-13 | 8,810.00 | 8,810.00 | 8,750.00 | 8,780.00 | 8,066.19 | 11,839 |
| 2023-10-12 | 8,810.00 | 8,850.00 | 8,750.00 | 8,810.00 | 8,093.75 | 24,582 |
| 2023-10-11 | 8,690.00 | 8,810.00 | 8,690.00 | 8,810.00 | 8,093.75 | 9,769 |
| 2023-10-10 | 8,750.00 | 8,810.00 | 8,660.00 | 8,740.00 | 8,029.44 | 28,012 |
| 2023-10-06 | 8,710.00 | 8,780.00 | 8,710.00 | 8,720.00 | 8,011.06 | 10,386 |
| 2023-10-05 | 8,800.00 | 8,820.00 | 8,710.00 | 8,710.00 | 8,001.88 | 9,025 |
| 2023-10-04 | 8,840.00 | 8,890.00 | 8,750.00 | 8,800.00 | 8,084.56 | 11,590 |
| 2023-09-27 | 8,840.00 | 8,900.00 | 8,800.00 | 8,890.00 | 8,167.24 | 5,497 |
| 2023-09-26 | 8,850.00 | 8,940.00 | 8,810.00 | 8,880.00 | 8,158.06 | 11,147 |
| 2023-09-25 | 8,890.00 | 9,000.00 | 8,820.00 | 8,850.00 | 8,130.50 | 24,057 |
| 2023-09-22 | 9,020.00 | 9,020.00 | 8,860.00 | 8,890.00 | 8,167.24 | 21,914 |
| 2023-09-21 | 9,010.00 | 9,070.00 | 8,950.00 | 9,050.00 | 8,314.24 | 8,286 |
| 2023-09-20 | 9,050.00 | 9,100.00 | 9,010.00 | 9,070.00 | 8,332.61 | 8,300 |
| 2023-09-19 | 9,050.00 | 9,050.00 | 8,990.00 | 9,050.00 | 8,314.24 | 15,013 |
| 2023-09-18 | 9,050.00 | 9,080.00 | 9,010.00 | 9,050.00 | 8,314.24 | 7,228 |
| 2023-09-15 | 9,010.00 | 9,110.00 | 9,000.00 | 9,080.00 | 8,341.80 | 17,776 |
| 2023-09-14 | 8,980.00 | 9,020.00 | 8,930.00 | 9,010.00 | 8,277.49 | 7,006 |
| 2023-09-13 | 9,000.00 | 9,010.00 | 8,900.00 | 8,980.00 | 8,249.93 | 8,857 |
| 2023-09-12 | 9,100.00 | 9,100.00 | 8,910.00 | 9,020.00 | 8,286.67 | 16,969 |
| 2023-09-11 | 9,000.00 | 9,160.00 | 8,940.00 | 9,020.00 | 8,286.67 | 15,436 |
| 2023-09-08 | 9,000.00 | 9,020.00 | 8,940.00 | 9,000.00 | 8,268.30 | 12,975 |
| 2023-09-07 | 9,020.00 | 9,200.00 | 8,930.00 | 9,000.00 | 8,268.30 | 24,719 |
| 2023-09-06 | 9,060.00 | 9,140.00 | 9,000.00 | 9,060.00 | 8,323.42 | 56,596 |
| 2023-09-05 | 9,230.00 | 9,230.00 | 9,030.00 | 9,060.00 | 8,323.42 | 17,169 |
| 2023-09-04 | 9,250.00 | 9,250.00 | 9,110.00 | 9,230.00 | 8,479.60 | 24,841 |
| 2023-09-01 | 9,280.00 | 9,280.00 | 9,190.00 | 9,250.00 | 8,497.98 | 23,059 |
| 2023-08-31 | 9,310.00 | 9,320.00 | 9,250.00 | 9,280.00 | 8,525.54 | 15,592 |
| 2023-08-30 | 9,300.00 | 9,330.00 | 9,250.00 | 9,310.00 | 8,553.10 | 19,305 |
| 2023-08-29 | 9,310.00 | 9,310.00 | 9,250.00 | 9,290.00 | 8,534.72 | 15,425 |
| 2023-08-28 | 9,200.00 | 9,320.00 | 9,150.00 | 9,270.00 | 8,516.35 | 63,596 |
| 2023-08-25 | 9,130.00 | 9,250.00 | 9,060.00 | 9,200.00 | 8,452.04 | 13,274 |
| 2023-08-24 | 9,120.00 | 9,250.00 | 9,060.00 | 9,130.00 | 8,387.73 | 23,267 |
| 2023-08-23 | 9,130.00 | 9,160.00 | 9,070.00 | 9,130.00 | 8,387.73 | 32,372 |
| 2023-08-22 | 9,160.00 | 9,190.00 | 9,060.00 | 9,130.00 | 8,387.73 | 43,688 |
| 2023-08-21 | 9,260.00 | 9,260.00 | 9,120.00 | 9,180.00 | 8,433.67 | 30,331 |
| 2023-08-18 | 9,100.00 | 9,260.00 | 9,100.00 | 9,260.00 | 8,507.16 | 24,316 |
| 2023-08-17 | 9,060.00 | 9,270.00 | 9,060.00 | 9,270.00 | 8,516.35 | 15,216 |
| 2023-08-16 | 9,310.00 | 9,320.00 | 9,150.00 | 9,180.00 | 8,433.67 | 20,817 |
| 2023-08-14 | 9,390.00 | 9,390.00 | 9,280.00 | 9,390.00 | 8,626.59 | 12,483 |
| 2023-08-11 | 9,410.00 | 9,430.00 | 9,300.00 | 9,400.00 | 8,635.78 | 15,873 |
| 2023-08-10 | 9,450.00 | 9,500.00 | 9,360.00 | 9,380.00 | 8,617.41 | 23,940 |
| 2023-08-09 | 9,440.00 | 9,550.00 | 9,410.00 | 9,500.00 | 8,727.65 | 30,241 |
| 2023-08-08 | 9,480.00 | 9,550.00 | 9,440.00 | 9,490.00 | 8,718.46 | 20,654 |
| 2023-08-07 | 9,550.00 | 9,560.00 | 9,500.00 | 9,520.00 | 8,746.02 | 24,525 |
| 2023-08-04 | 9,470.00 | 9,580.00 | 9,460.00 | 9,550.00 | 8,773.59 | 28,804 |
| 2023-08-03 | 9,560.00 | 9,560.00 | 9,390.00 | 9,550.00 | 8,773.59 | 18,836 |
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.