Sambo Corrugated Board Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 10,330.00 | 10,360.00 | 10,050.00 | 10,250.00 | 10,029.46 | 32,387 |
| 2025-07-23 | 10,340.00 | 11,300.00 | 10,010.00 | 10,330.00 | 10,107.74 | 122,316 |
| 2025-07-22 | 10,530.00 | 10,630.00 | 10,230.00 | 10,320.00 | 10,097.95 | 25,135 |
| 2025-07-21 | 10,690.00 | 10,690.00 | 10,430.00 | 10,510.00 | 10,283.86 | 18,568 |
| 2025-07-18 | 10,900.00 | 10,930.00 | 10,510.00 | 10,690.00 | 10,459.99 | 18,372 |
| 2025-07-17 | 10,900.00 | 10,950.00 | 10,630.00 | 10,910.00 | 10,675.26 | 19,159 |
| 2025-07-16 | 10,870.00 | 10,980.00 | 10,750.00 | 10,960.00 | 10,724.18 | 16,482 |
| 2025-07-15 | 11,030.00 | 11,030.00 | 10,870.00 | 10,950.00 | 10,714.40 | 21,542 |
| 2025-07-14 | 10,860.00 | 11,030.00 | 10,700.00 | 11,030.00 | 10,792.67 | 31,604 |
| 2025-07-11 | 10,870.00 | 10,990.00 | 10,730.00 | 10,860.00 | 10,626.33 | 17,432 |
| 2025-07-10 | 10,590.00 | 10,930.00 | 10,530.00 | 10,870.00 | 10,636.12 | 65,166 |
| 2025-07-09 | 10,090.00 | 10,540.00 | 10,090.00 | 10,540.00 | 10,313.22 | 58,815 |
| 2025-07-08 | 10,010.00 | 10,160.00 | 9,930.00 | 10,080.00 | 9,863.11 | 28,930 |
| 2025-07-07 | 10,140.00 | 10,160.00 | 10,040.00 | 10,080.00 | 9,863.11 | 18,724 |
| 2025-07-04 | 10,190.00 | 10,300.00 | 10,050.00 | 10,190.00 | 9,970.75 | 28,539 |
| 2025-07-03 | 10,090.00 | 10,240.00 | 10,040.00 | 10,190.00 | 9,970.75 | 25,146 |
| 2025-07-02 | 10,080.00 | 10,110.00 | 9,890.00 | 10,080.00 | 9,863.11 | 56,740 |
| 2025-07-01 | 9,950.00 | 10,090.00 | 9,930.00 | 10,080.00 | 9,863.11 | 65,758 |
| 2025-06-30 | 9,970.00 | 9,970.00 | 9,810.00 | 9,960.00 | 9,745.70 | 12,602 |
| 2025-06-27 | 10,000.00 | 10,030.00 | 9,770.00 | 9,930.00 | 9,716.34 | 17,993 |
| 2025-06-26 | 10,140.00 | 10,140.00 | 9,840.00 | 10,000.00 | 9,784.84 | 24,196 |
| 2025-06-25 | 10,000.00 | 10,150.00 | 9,810.00 | 10,130.00 | 9,912.04 | 48,538 |
| 2025-06-24 | 9,900.00 | 10,110.00 | 9,720.00 | 10,000.00 | 9,784.84 | 56,418 |
| 2025-06-23 | 9,780.00 | 9,840.00 | 9,680.00 | 9,740.00 | 9,530.43 | 33,223 |
| 2025-06-20 | 9,800.00 | 9,870.00 | 9,670.00 | 9,800.00 | 9,589.14 | 21,739 |
| 2025-06-19 | 9,860.00 | 10,000.00 | 9,290.00 | 9,800.00 | 9,589.14 | 64,814 |
| 2025-06-18 | 9,770.00 | 9,950.00 | 9,730.00 | 9,860.00 | 9,647.85 | 33,389 |
| 2025-06-17 | 9,700.00 | 9,840.00 | 9,610.00 | 9,770.00 | 9,559.78 | 57,109 |
| 2025-06-16 | 9,510.00 | 9,740.00 | 9,460.00 | 9,730.00 | 9,520.65 | 20,023 |
| 2025-06-13 | 9,840.00 | 9,960.00 | 9,410.00 | 9,670.00 | 9,461.94 | 25,949 |
| 2025-06-12 | 9,960.00 | 9,960.00 | 9,770.00 | 9,820.00 | 9,608.71 | 38,692 |
| 2025-06-11 | 9,900.00 | 10,000.00 | 9,800.00 | 9,960.00 | 9,745.70 | 48,508 |
| 2025-06-10 | 9,870.00 | 10,020.00 | 9,750.00 | 9,900.00 | 9,686.99 | 112,347 |
| 2025-06-09 | 9,320.00 | 9,960.00 | 9,320.00 | 9,750.00 | 9,540.22 | 89,543 |
| 2025-06-05 | 9,230.00 | 9,300.00 | 9,190.00 | 9,300.00 | 9,099.90 | 30,120 |
| 2025-06-04 | 9,030.00 | 9,210.00 | 8,900.00 | 9,180.00 | 8,982.48 | 60,931 |
| 2025-06-02 | 8,880.00 | 9,030.00 | 8,810.00 | 8,900.00 | 8,708.50 | 30,868 |
| 2025-05-30 | 8,550.00 | 9,150.00 | 8,550.00 | 8,900.00 | 8,708.50 | 125,102 |
| 2025-05-29 | 8,350.00 | 8,550.00 | 8,350.00 | 8,550.00 | 8,366.03 | 23,161 |
| 2025-05-28 | 8,260.00 | 8,380.00 | 8,220.00 | 8,350.00 | 8,170.34 | 7,954 |
| 2025-05-27 | 8,270.00 | 8,350.00 | 8,250.00 | 8,260.00 | 8,082.27 | 4,245 |
| 2025-05-26 | 8,270.00 | 8,300.00 | 8,220.00 | 8,270.00 | 8,092.06 | 8,594 |
| 2025-05-23 | 8,140.00 | 8,270.00 | 8,140.00 | 8,270.00 | 8,092.06 | 10,985 |
| 2025-05-22 | 8,230.00 | 8,230.00 | 8,140.00 | 8,160.00 | 7,984.43 | 3,210 |
| 2025-05-21 | 8,190.00 | 8,250.00 | 8,150.00 | 8,240.00 | 8,062.70 | 6,919 |
| 2025-05-20 | 8,190.00 | 8,200.00 | 8,120.00 | 8,180.00 | 8,004.00 | 12,207 |
| 2025-05-19 | 8,230.00 | 8,230.00 | 8,075.00 | 8,140.00 | 7,964.86 | 13,528 |
| 2025-05-16 | 8,360.00 | 8,380.00 | 8,220.00 | 8,230.00 | 8,052.92 | 11,059 |
| 2025-05-15 | 8,410.00 | 8,430.00 | 8,270.00 | 8,370.00 | 8,189.91 | 31,859 |
| 2025-05-14 | 8,390.00 | 8,450.00 | 8,370.00 | 8,440.00 | 8,258.40 | 33,191 |
| 2025-05-13 | 8,400.00 | 8,450.00 | 8,340.00 | 8,390.00 | 8,209.48 | 30,553 |
| 2025-05-12 | 8,290.00 | 8,440.00 | 8,250.00 | 8,400.00 | 8,219.26 | 43,889 |
| 2025-05-09 | 8,180.00 | 8,270.00 | 8,150.00 | 8,250.00 | 8,072.49 | 48,515 |
| 2025-05-08 | 8,090.00 | 8,150.00 | 8,070.00 | 8,090.00 | 7,915.93 | 10,061 |
| 2025-05-07 | 8,180.00 | 8,180.00 | 8,080.00 | 8,080.00 | 7,906.15 | 15,744 |
| 2025-05-02 | 8,150.00 | 8,230.00 | 8,130.00 | 8,170.00 | 7,994.21 | 17,512 |
| 2025-04-30 | 8,170.00 | 8,200.00 | 8,120.00 | 8,170.00 | 7,994.21 | 8,108 |
| 2025-04-29 | 8,080.00 | 8,190.00 | 8,070.00 | 8,170.00 | 7,994.21 | 21,274 |
| 2025-04-28 | 8,060.00 | 8,080.00 | 7,990.00 | 8,080.00 | 7,906.15 | 7,384 |
| 2025-04-25 | 7,940.00 | 8,030.00 | 7,920.00 | 8,000.00 | 7,827.87 | 8,162 |
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.