Sambo Corrugated Board Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	10,350.00	10,350.00	10,150.00	10,350.00	9,347.77	31,066
2022-11-10	10,100.00	10,150.00	9,920.00	10,150.00	9,167.14	28,746
2022-11-09	10,050.00	10,100.00	9,990.00	10,000.00	9,031.67	16,176
2022-11-08	9,950.00	10,050.00	9,950.00	10,050.00	9,076.82	12,315
2022-11-07	9,970.00	9,990.00	9,870.00	9,980.00	9,013.60	7,740
2022-11-04	9,890.00	9,970.00	9,800.00	9,970.00	9,004.57	14,666
2022-11-03	9,900.00	9,970.00	9,710.00	9,970.00	9,004.57	6,588
2022-11-02	9,950.00	10,100.00	9,830.00	9,950.00	8,986.51	36,274
2022-11-01	10,000.00	10,050.00	9,940.00	10,050.00	9,076.82	7,230
2022-10-31	9,990.00	10,050.00	9,940.00	10,050.00	9,076.82	15,562
2022-10-28	9,990.00	10,000.00	9,950.00	9,970.00	9,004.57	5,181
2022-10-27	9,990.00	10,100.00	9,960.00	9,970.00	9,004.57	11,143
2022-10-26	9,990.00	9,990.00	9,840.00	9,990.00	9,022.63	10,349
2022-10-25	10,100.00	10,100.00	9,860.00	9,950.00	8,986.51	3,859
2022-10-24	9,950.00	10,050.00	9,870.00	9,950.00	8,986.51	13,562
2022-10-21	9,860.00	10,400.00	9,620.00	9,910.00	8,950.38	13,533
2022-10-20	9,970.00	9,970.00	9,720.00	9,900.00	8,941.35	5,416
2022-10-19	9,890.00	10,100.00	9,860.00	9,970.00	9,004.57	9,700
2022-10-18	9,840.00	9,880.00	9,740.00	9,870.00	8,914.25	9,547
2022-10-17	9,570.00	9,780.00	9,380.00	9,740.00	8,796.84	15,794
2022-10-14	9,480.00	9,700.00	9,480.00	9,670.00	8,733.62	9,335
2022-10-13	9,610.00	9,610.00	9,210.00	9,440.00	8,525.89	23,304
2022-10-12	9,540.00	9,680.00	9,320.00	9,610.00	8,679.43	11,753
2022-10-11	9,730.00	9,730.00	9,340.00	9,540.00	8,616.21	8,666
2022-10-07	9,790.00	9,820.00	9,630.00	9,770.00	8,823.94	5,897
2022-10-06	9,550.00	9,800.00	9,540.00	9,800.00	8,851.03	11,199
2022-10-05	9,480.00	9,600.00	9,350.00	9,550.00	8,625.24	7,816
2022-10-04	9,400.00	9,500.00	9,250.00	9,460.00	8,543.96	6,822
2022-09-30	9,190.00	9,220.00	8,970.00	9,160.00	8,273.01	8,717
2022-09-29	9,300.00	9,310.00	9,150.00	9,220.00	8,327.20	10,539
2022-09-28	9,380.00	9,380.00	8,970.00	9,130.00	8,245.91	18,918
2022-09-27	9,250.00	9,340.00	9,050.00	9,280.00	8,381.39	23,149
2022-09-26	9,690.00	9,690.00	9,200.00	9,290.00	8,390.42	27,328
2022-09-23	9,900.00	9,930.00	9,650.00	9,700.00	8,760.72	16,043
2022-09-22	10,050.00	10,050.00	9,750.00	9,940.00	8,977.48	10,251
2022-09-21	10,000.00	10,050.00	9,950.00	10,050.00	9,076.82	5,724
2022-09-20	10,000.00	10,100.00	9,980.00	10,000.00	9,031.67	8,108
2022-09-19	10,300.00	10,350.00	9,920.00	9,970.00	9,004.57	33,878
2022-09-16	10,500.00	10,500.00	10,150.00	10,300.00	9,302.62	24,099
2022-09-15	10,550.00	10,550.00	10,400.00	10,500.00	9,483.25	24,661
2022-09-14	10,450.00	10,600.00	10,400.00	10,550.00	9,528.41	21,030
2022-09-13	10,700.00	10,850.00	10,550.00	10,800.00	9,754.20	42,412
2022-09-08	10,750.00	10,750.00	10,500.00	10,650.00	9,618.72	12,654
2022-09-07	11,050.00	11,050.00	10,500.00	10,700.00	9,663.88	32,361
2022-09-06	10,150.00	10,950.00	10,150.00	10,850.00	9,799.36	90,959
2022-09-05	10,100.00	10,300.00	10,050.00	10,250.00	9,257.46	36,118
2022-09-02	10,200.00	10,250.00	10,050.00	10,200.00	9,212.30	17,117
2022-09-01	10,450.00	10,500.00	10,200.00	10,200.00	9,212.30	19,309
2022-08-31	10,500.00	10,550.00	10,350.00	10,500.00	9,483.25	12,453
2022-08-30	10,300.00	10,500.00	10,300.00	10,500.00	9,483.25	10,693
2022-08-29	10,350.00	10,450.00	10,250.00	10,400.00	9,392.93	14,347
2022-08-26	10,600.00	10,700.00	10,550.00	10,650.00	9,618.72	16,403
2022-08-25	10,500.00	10,650.00	10,450.00	10,550.00	9,528.41	17,121
2022-08-24	10,400.00	10,550.00	10,300.00	10,500.00	9,483.25	18,621
2022-08-23	10,350.00	10,400.00	10,250.00	10,400.00	9,392.93	13,311
2022-08-22	10,400.00	10,500.00	10,300.00	10,350.00	9,347.77	21,284
2022-08-19	10,800.00	10,800.00	10,500.00	10,550.00	9,528.41	26,348
2022-08-18	10,950.00	10,950.00	10,550.00	10,800.00	9,754.20	25,141
2022-08-17	11,050.00	11,100.00	10,750.00	10,950.00	9,889.67	41,116
2022-08-16	10,500.00	11,050.00	10,450.00	11,000.00	9,934.83	93,922

← NewerPage 17 of 21 · 1,228 trading daysOlder →

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.