Sambo Corrugated Board Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 14,050.00 | 15,200.00 | 13,950.00 | 14,400.00 | 13,005.60 | 81,588 |
| 2022-02-17 | 14,200.00 | 14,450.00 | 13,850.00 | 14,250.00 | 12,870.12 | 33,790 |
| 2022-02-16 | 13,950.00 | 14,150.00 | 13,800.00 | 14,150.00 | 12,779.81 | 33,074 |
| 2022-02-15 | 13,900.00 | 14,350.00 | 13,750.00 | 13,900.00 | 12,554.01 | 55,728 |
| 2022-02-14 | 14,400.00 | 14,400.00 | 13,850.00 | 14,100.00 | 12,734.65 | 38,332 |
| 2022-02-11 | 14,500.00 | 14,600.00 | 14,250.00 | 14,600.00 | 13,186.23 | 26,786 |
| 2022-02-10 | 14,750.00 | 14,750.00 | 14,450.00 | 14,650.00 | 13,231.39 | 30,362 |
| 2022-02-09 | 14,600.00 | 14,750.00 | 14,550.00 | 14,700.00 | 13,276.55 | 24,365 |
| 2022-02-08 | 14,600.00 | 14,700.00 | 14,400.00 | 14,650.00 | 13,231.39 | 46,405 |
| 2022-02-07 | 14,700.00 | 14,750.00 | 14,450.00 | 14,700.00 | 13,276.55 | 23,642 |
| 2022-02-04 | 14,400.00 | 14,950.00 | 14,300.00 | 14,700.00 | 13,276.55 | 79,476 |
| 2022-02-03 | 13,950.00 | 14,300.00 | 13,900.00 | 14,200.00 | 12,824.96 | 36,795 |
| 2022-01-28 | 13,750.00 | 13,950.00 | 13,400.00 | 13,850.00 | 12,508.86 | 147,329 |
| 2022-01-27 | 14,350.00 | 14,450.00 | 13,450.00 | 13,750.00 | 12,418.54 | 122,659 |
| 2022-01-26 | 14,450.00 | 14,650.00 | 14,300.00 | 14,600.00 | 13,186.23 | 22,009 |
| 2022-01-25 | 14,550.00 | 14,750.00 | 14,150.00 | 14,550.00 | 13,141.07 | 67,591 |
| 2022-01-24 | 14,800.00 | 14,850.00 | 14,350.00 | 14,600.00 | 13,186.23 | 44,662 |
| 2022-01-21 | 15,200.00 | 15,350.00 | 14,900.00 | 14,950.00 | 13,502.34 | 53,274 |
| 2022-01-20 | 14,900.00 | 15,300.00 | 14,900.00 | 15,250.00 | 13,773.29 | 28,511 |
| 2022-01-19 | 15,050.00 | 15,200.00 | 14,800.00 | 15,100.00 | 13,637.81 | 47,857 |
| 2022-01-18 | 15,250.00 | 15,500.00 | 14,950.00 | 15,100.00 | 13,637.81 | 50,688 |
| 2022-01-17 | 15,700.00 | 15,750.00 | 15,200.00 | 15,350.00 | 13,863.61 | 58,349 |
| 2022-01-14 | 15,700.00 | 16,050.00 | 15,600.00 | 15,700.00 | 14,179.71 | 71,179 |
| 2022-01-13 | 15,800.00 | 15,800.00 | 15,600.00 | 15,750.00 | 14,224.87 | 22,095 |
| 2022-01-12 | 15,650.00 | 15,800.00 | 15,550.00 | 15,750.00 | 14,224.87 | 25,442 |
| 2022-01-11 | 15,800.00 | 15,800.00 | 15,400.00 | 15,650.00 | 14,134.56 | 35,372 |
| 2022-01-10 | 15,850.00 | 15,850.00 | 15,550.00 | 15,800.00 | 14,270.03 | 23,925 |
| 2022-01-07 | 16,000.00 | 16,000.00 | 15,750.00 | 15,850.00 | 14,315.19 | 27,271 |
| 2022-01-06 | 15,850.00 | 16,250.00 | 15,850.00 | 15,950.00 | 14,405.51 | 77,227 |
| 2022-01-05 | 15,950.00 | 16,400.00 | 15,800.00 | 16,150.00 | 14,586.14 | 152,635 |
| 2022-01-04 | 15,900.00 | 15,950.00 | 15,700.00 | 15,850.00 | 14,315.19 | 27,671 |
| 2022-01-03 | 15,950.00 | 16,000.00 | 15,750.00 | 15,900.00 | 14,360.35 | 43,771 |
| 2021-12-30 | 15,800.00 | 15,950.00 | 15,650.00 | 15,950.00 | 14,405.51 | 51,690 |
| 2021-12-29 | 15,700.00 | 15,850.00 | 15,650.00 | 15,800.00 | 14,270.03 | 54,610 |
| 2021-12-28 | 15,350.00 | 15,850.00 | 15,350.00 | 15,700.00 | 14,021.66 | 155,338 |
| 2021-12-27 | 15,350.00 | 15,400.00 | 15,200.00 | 15,300.00 | 13,664.42 | 71,438 |
| 2021-12-24 | 15,150.00 | 15,300.00 | 14,950.00 | 15,300.00 | 13,664.42 | 50,853 |
| 2021-12-23 | 15,050.00 | 15,350.00 | 14,950.00 | 15,100.00 | 13,485.80 | 35,294 |
| 2021-12-22 | 15,600.00 | 15,600.00 | 15,000.00 | 15,050.00 | 13,441.15 | 50,858 |
| 2021-12-21 | 15,550.00 | 15,650.00 | 15,300.00 | 15,400.00 | 13,753.73 | 60,652 |
| 2021-12-20 | 15,800.00 | 15,900.00 | 15,450.00 | 15,550.00 | 13,887.70 | 67,384 |
| 2021-12-17 | 15,750.00 | 15,900.00 | 15,650.00 | 15,900.00 | 14,200.28 | 45,180 |
| 2021-12-16 | 15,900.00 | 16,050.00 | 15,650.00 | 15,850.00 | 14,155.62 | 73,512 |
| 2021-12-15 | 15,450.00 | 15,850.00 | 15,450.00 | 15,850.00 | 14,155.62 | 51,889 |
| 2021-12-14 | 15,600.00 | 15,700.00 | 15,350.00 | 15,550.00 | 13,887.70 | 49,109 |
| 2021-12-13 | 15,700.00 | 15,850.00 | 15,500.00 | 15,700.00 | 14,021.66 | 73,630 |
| 2021-12-10 | 15,450.00 | 15,750.00 | 15,450.00 | 15,700.00 | 14,021.66 | 63,115 |
| 2021-12-09 | 15,550.00 | 15,600.00 | 15,250.00 | 15,600.00 | 13,932.35 | 64,789 |
| 2021-12-08 | 15,600.00 | 15,850.00 | 15,400.00 | 15,600.00 | 13,932.35 | 96,855 |
| 2021-12-07 | 15,900.00 | 15,900.00 | 15,500.00 | 15,600.00 | 13,932.35 | 80,406 |
| 2021-12-06 | 15,800.00 | 15,800.00 | 15,500.00 | 15,750.00 | 14,066.31 | 55,787 |
| 2021-12-03 | 15,650.00 | 16,000.00 | 15,500.00 | 15,800.00 | 14,110.97 | 75,365 |
| 2021-12-02 | 15,050.00 | 15,850.00 | 14,950.00 | 15,750.00 | 14,066.31 | 140,291 |
| 2021-12-01 | 15,300.00 | 15,600.00 | 14,800.00 | 15,350.00 | 13,709.08 | 110,654 |
| 2021-11-30 | 16,050.00 | 16,150.00 | 14,950.00 | 15,300.00 | 13,664.42 | 170,020 |
| 2021-11-29 | 15,000.00 | 16,300.00 | 14,850.00 | 15,900.00 | 14,200.28 | 256,214 |
| 2021-11-26 | 15,800.00 | 15,800.00 | 15,350.00 | 15,450.00 | 13,798.39 | 86,127 |
| 2021-11-25 | 16,250.00 | 16,250.00 | 15,750.00 | 15,800.00 | 14,110.97 | 105,554 |
| 2021-11-24 | 16,050.00 | 16,250.00 | 15,800.00 | 16,150.00 | 14,423.55 | 172,534 |
| 2021-11-23 | 15,700.00 | 16,200.00 | 15,600.00 | 15,900.00 | 14,200.28 | 351,805 |
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.