Sambo Corrugated Board Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	10,300.00	10,650.00	10,300.00	10,500.00	9,483.25	39,356
2022-08-11	10,000.00	10,450.00	10,000.00	10,300.00	9,302.62	52,295
2022-08-10	10,000.00	10,050.00	9,910.00	9,990.00	9,022.63	10,605
2022-08-09	10,000.00	10,100.00	9,950.00	10,050.00	9,076.82	11,156
2022-08-08	10,200.00	10,250.00	10,000.00	10,050.00	9,076.82	15,591
2022-08-05	10,100.00	10,250.00	10,100.00	10,200.00	9,212.30	20,413
2022-08-04	10,050.00	10,100.00	10,000.00	10,050.00	9,076.82	13,158
2022-08-03	9,960.00	10,050.00	9,930.00	10,050.00	9,076.82	7,815
2022-08-02	10,100.00	10,150.00	9,960.00	10,050.00	9,076.82	22,876
2022-08-01	10,050.00	10,150.00	9,980.00	10,100.00	9,121.98	25,637
2022-07-29	9,890.00	10,000.00	9,870.00	9,980.00	9,013.60	22,425
2022-07-28	10,150.00	10,200.00	9,800.00	9,850.00	8,896.19	54,128
2022-07-27	10,200.00	10,200.00	10,050.00	10,050.00	9,076.82	17,075
2022-07-26	10,000.00	10,300.00	10,000.00	10,200.00	9,212.30	69,409
2022-07-25	9,910.00	10,050.00	9,870.00	10,050.00	9,076.82	34,278
2022-07-22	9,790.00	9,940.00	9,750.00	9,910.00	8,950.38	43,336
2022-07-21	9,700.00	9,840.00	9,690.00	9,780.00	8,832.97	32,518
2022-07-20	9,490.00	9,750.00	9,490.00	9,700.00	8,760.72	47,820
2022-07-19	9,370.00	9,450.00	9,340.00	9,450.00	8,534.92	12,874
2022-07-18	9,300.00	9,400.00	9,280.00	9,390.00	8,480.73	32,932
2022-07-15	9,360.00	9,360.00	9,090.00	9,280.00	8,381.39	22,990
2022-07-14	9,310.00	9,360.00	9,190.00	9,360.00	8,453.64	10,139
2022-07-13	9,210.00	9,350.00	9,130.00	9,350.00	8,444.61	27,069
2022-07-12	9,470.00	9,480.00	9,120.00	9,220.00	8,327.20	28,161
2022-07-11	9,540.00	9,590.00	9,470.00	9,500.00	8,580.08	12,166
2022-07-08	9,370.00	9,570.00	9,370.00	9,540.00	8,616.21	21,133
2022-07-07	9,260.00	9,350.00	9,200.00	9,340.00	8,435.58	23,184
2022-07-06	9,470.00	9,470.00	9,190.00	9,240.00	8,345.26	14,433
2022-07-05	9,250.00	9,460.00	9,170.00	9,450.00	8,534.92	36,805
2022-07-04	9,380.00	9,380.00	9,020.00	9,260.00	8,363.32	67,203
2022-07-01	9,370.00	9,490.00	9,240.00	9,390.00	8,480.73	24,947
2022-06-30	9,710.00	9,710.00	9,360.00	9,400.00	8,489.77	42,921
2022-06-29	9,760.00	9,780.00	9,580.00	9,700.00	8,760.72	37,227
2022-06-28	9,750.00	9,850.00	9,650.00	9,850.00	8,896.19	26,438
2022-06-27	9,530.00	9,750.00	9,440.00	9,750.00	8,805.87	64,293
2022-06-24	9,290.00	9,490.00	9,260.00	9,470.00	8,552.99	56,481
2022-06-23	9,520.00	9,520.00	9,140.00	9,300.00	8,399.45	60,279
2022-06-22	9,650.00	9,650.00	9,340.00	9,480.00	8,562.02	42,187
2022-06-21	9,530.00	9,600.00	9,400.00	9,600.00	8,670.40	21,618
2022-06-20	10,050.00	10,050.00	9,400.00	9,560.00	8,634.27	72,255
2022-06-17	9,860.00	10,100.00	9,630.00	10,050.00	9,076.82	40,758
2022-06-16	10,000.00	10,250.00	9,930.00	9,960.00	8,995.54	109,265
2022-06-15	10,200.00	10,300.00	9,790.00	9,900.00	8,941.35	82,745
2022-06-14	10,100.00	10,400.00	10,050.00	10,200.00	9,212.30	103,562
2022-06-13	10,800.00	10,850.00	10,350.00	10,450.00	9,438.09	63,409
2022-06-10	11,100.00	11,150.00	10,850.00	10,950.00	9,889.67	56,651
2022-06-09	11,300.00	11,350.00	11,050.00	11,200.00	10,115.46	38,107
2022-06-08	11,400.00	11,450.00	11,250.00	11,350.00	10,250.94	25,772
2022-06-07	11,600.00	11,600.00	11,300.00	11,400.00	10,296.10	56,505
2022-06-03	11,950.00	12,000.00	11,450.00	11,600.00	10,476.73	77,627
2022-06-02	11,950.00	12,000.00	11,900.00	11,950.00	10,792.84	21,365
2022-05-31	12,000.00	12,050.00	11,850.00	12,050.00	10,883.16	32,224
2022-05-30	12,000.00	12,150.00	12,000.00	12,050.00	10,883.16	20,777
2022-05-27	11,950.00	12,050.00	11,900.00	12,000.00	10,838.00	19,356
2022-05-26	12,000.00	12,100.00	11,800.00	11,900.00	10,747.68	42,003
2022-05-25	11,950.00	12,150.00	11,900.00	12,000.00	10,838.00	29,314
2022-05-24	12,150.00	12,150.00	11,850.00	11,900.00	10,747.68	35,151
2022-05-23	12,100.00	12,200.00	12,000.00	12,050.00	10,883.16	43,627
2022-05-20	12,150.00	12,200.00	11,950.00	12,000.00	10,838.00	41,038
2022-05-19	12,200.00	12,350.00	12,100.00	12,150.00	10,973.47	55,842

← NewerPage 18 of 21 · 1,223 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.