Sambo Corrugated Board Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7,990.00 | 7,990.00 | 7,870.00 | 7,940.00 | 7,769.16 | 6,207 |
| 2025-04-23 | 7,900.00 | 7,980.00 | 7,850.00 | 7,940.00 | 7,769.16 | 4,141 |
| 2025-04-22 | 7,870.00 | 8,090.00 | 7,830.00 | 7,900.00 | 7,730.02 | 34,100 |
| 2025-04-21 | 7,890.00 | 7,920.00 | 7,660.00 | 7,870.00 | 7,700.67 | 50,447 |
| 2025-04-18 | 7,740.00 | 7,840.00 | 7,710.00 | 7,820.00 | 7,651.74 | 4,744 |
| 2025-04-17 | 7,690.00 | 7,780.00 | 7,630.00 | 7,750.00 | 7,583.25 | 13,091 |
| 2025-04-16 | 7,660.00 | 7,700.00 | 7,620.00 | 7,690.00 | 7,524.54 | 7,362 |
| 2025-04-15 | 7,560.00 | 7,710.00 | 7,520.00 | 7,660.00 | 7,495.18 | 21,866 |
| 2025-04-14 | 7,520.00 | 7,550.00 | 7,440.00 | 7,550.00 | 7,387.55 | 7,016 |
| 2025-04-11 | 7,460.00 | 7,530.00 | 7,360.00 | 7,450.00 | 7,289.70 | 11,213 |
| 2025-04-10 | 7,400.00 | 7,470.00 | 7,340.00 | 7,460.00 | 7,299.49 | 15,886 |
| 2025-04-09 | 7,700.00 | 7,780.00 | 7,190.00 | 7,280.00 | 7,123.36 | 167,741 |
| 2025-04-08 | 7,620.00 | 7,790.00 | 7,600.00 | 7,700.00 | 7,534.32 | 8,053 |
| 2025-04-07 | 7,800.00 | 7,800.00 | 7,550.00 | 7,610.00 | 7,446.26 | 25,481 |
| 2025-04-04 | 7,740.00 | 7,880.00 | 7,730.00 | 7,850.00 | 7,681.10 | 6,559 |
| 2025-04-03 | 7,800.00 | 7,800.00 | 7,700.00 | 7,750.00 | 7,583.25 | 4,247 |
| 2025-04-02 | 7,880.00 | 7,910.00 | 7,800.00 | 7,800.00 | 7,632.17 | 8,132 |
| 2025-04-01 | 7,790.00 | 7,880.00 | 7,760.00 | 7,880.00 | 7,710.45 | 5,070 |
| 2025-03-31 | 7,950.00 | 7,950.00 | 7,640.00 | 7,730.00 | 7,563.68 | 34,922 |
| 2025-03-28 | 8,110.00 | 8,110.00 | 7,940.00 | 8,000.00 | 7,827.87 | 18,614 |
| 2025-03-27 | 8,160.00 | 8,190.00 | 8,070.00 | 8,110.00 | 7,935.50 | 16,964 |
| 2025-03-26 | 8,190.00 | 8,230.00 | 8,120.00 | 8,180.00 | 8,004.00 | 6,891 |
| 2025-03-25 | 8,170.00 | 8,210.00 | 8,150.00 | 8,210.00 | 8,033.35 | 6,669 |
| 2025-03-24 | 8,190.00 | 8,220.00 | 8,170.00 | 8,190.00 | 8,013.78 | 5,781 |
| 2025-03-21 | 8,310.00 | 8,330.00 | 8,210.00 | 8,240.00 | 8,062.70 | 5,269 |
| 2025-03-20 | 8,280.00 | 8,330.00 | 8,220.00 | 8,320.00 | 8,140.98 | 11,055 |
| 2025-03-19 | 8,180.00 | 8,320.00 | 8,180.00 | 8,300.00 | 8,121.41 | 24,184 |
| 2025-03-18 | 8,230.00 | 8,250.00 | 8,160.00 | 8,250.00 | 8,072.49 | 5,532 |
| 2025-03-17 | 8,090.00 | 8,260.00 | 8,050.00 | 8,250.00 | 8,072.49 | 37,171 |
| 2025-03-14 | 8,010.00 | 8,090.00 | 7,990.00 | 8,090.00 | 7,915.93 | 9,118 |
| 2025-03-13 | 8,010.00 | 8,080.00 | 8,010.00 | 8,040.00 | 7,867.01 | 5,514 |
| 2025-03-12 | 8,010.00 | 8,050.00 | 7,970.00 | 8,050.00 | 7,876.79 | 4,241 |
| 2025-03-11 | 8,010.00 | 8,030.00 | 7,970.00 | 7,990.00 | 7,818.08 | 11,820 |
| 2025-03-10 | 8,020.00 | 8,100.00 | 8,000.00 | 8,100.00 | 7,925.72 | 7,504 |
| 2025-03-07 | 8,050.00 | 8,110.00 | 7,960.00 | 8,100.00 | 7,925.72 | 4,291 |
| 2025-03-06 | 8,060.00 | 8,120.00 | 8,000.00 | 8,090.00 | 7,915.93 | 10,532 |
| 2025-03-05 | 8,000.00 | 8,060.00 | 7,970.00 | 8,060.00 | 7,886.58 | 5,124 |
| 2025-03-04 | 8,020.00 | 8,020.00 | 7,920.00 | 8,020.00 | 7,847.44 | 11,409 |
| 2025-02-28 | 8,170.00 | 8,170.00 | 8,010.00 | 8,020.00 | 7,847.44 | 30,230 |
| 2025-02-27 | 8,210.00 | 8,220.00 | 8,100.00 | 8,190.00 | 8,013.78 | 22,961 |
| 2025-02-26 | 8,190.00 | 8,220.00 | 8,130.00 | 8,210.00 | 8,033.35 | 16,809 |
| 2025-02-25 | 8,180.00 | 8,210.00 | 8,130.00 | 8,200.00 | 8,023.57 | 16,450 |
| 2025-02-24 | 8,100.00 | 8,180.00 | 8,070.00 | 8,180.00 | 8,004.00 | 16,474 |
| 2025-02-21 | 8,080.00 | 8,180.00 | 8,060.00 | 8,140.00 | 7,964.86 | 9,984 |
| 2025-02-20 | 8,060.00 | 8,150.00 | 8,020.00 | 8,140.00 | 7,964.86 | 12,716 |
| 2025-02-19 | 8,000.00 | 8,060.00 | 7,980.00 | 8,060.00 | 7,886.58 | 20,955 |
| 2025-02-18 | 8,000.00 | 8,050.00 | 7,980.00 | 8,020.00 | 7,847.44 | 5,528 |
| 2025-02-17 | 8,000.00 | 8,030.00 | 7,930.00 | 8,020.00 | 7,847.44 | 13,484 |
| 2025-02-14 | 8,050.00 | 8,090.00 | 7,860.00 | 7,930.00 | 7,759.38 | 18,170 |
| 2025-02-13 | 8,010.00 | 8,100.00 | 7,970.00 | 8,050.00 | 7,876.79 | 14,233 |
| 2025-02-12 | 8,070.00 | 8,150.00 | 8,000.00 | 8,060.00 | 7,886.58 | 9,986 |
| 2025-02-11 | 8,050.00 | 8,160.00 | 7,890.00 | 8,070.00 | 7,896.36 | 52,840 |
| 2025-02-10 | 8,060.00 | 8,130.00 | 8,000.00 | 8,050.00 | 7,876.79 | 10,409 |
| 2025-02-07 | 8,060.00 | 8,120.00 | 7,940.00 | 8,070.00 | 7,896.36 | 23,152 |
| 2025-02-06 | 7,960.00 | 8,070.00 | 7,960.00 | 8,060.00 | 7,886.58 | 12,312 |
| 2025-02-05 | 7,950.00 | 8,040.00 | 7,940.00 | 8,000.00 | 7,827.87 | 13,267 |
| 2025-02-04 | 7,920.00 | 8,040.00 | 7,910.00 | 7,990.00 | 7,818.08 | 11,805 |
| 2025-02-03 | 8,040.00 | 8,070.00 | 7,900.00 | 7,980.00 | 7,808.30 | 19,803 |
| 2025-01-31 | 8,060.00 | 8,090.00 | 7,990.00 | 8,070.00 | 7,896.36 | 8,037 |
| 2025-01-24 | 8,090.00 | 8,090.00 | 8,020.00 | 8,070.00 | 7,896.36 | 5,621 |
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.