Sambo Corrugated Board Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8,120.00 | 8,140.00 | 8,030.00 | 8,090.00 | 7,915.93 | 5,119 |
| 2025-01-22 | 8,150.00 | 8,160.00 | 8,080.00 | 8,140.00 | 7,964.86 | 6,503 |
| 2025-01-21 | 8,120.00 | 8,150.00 | 8,090.00 | 8,150.00 | 7,974.64 | 9,182 |
| 2025-01-20 | 8,020.00 | 8,120.00 | 8,010.00 | 8,120.00 | 7,945.29 | 9,770 |
| 2025-01-17 | 8,040.00 | 8,140.00 | 8,020.00 | 8,070.00 | 7,896.36 | 5,083 |
| 2025-01-16 | 8,050.00 | 8,110.00 | 8,030.00 | 8,090.00 | 7,915.93 | 6,063 |
| 2025-01-15 | 8,070.00 | 8,150.00 | 8,040.00 | 8,050.00 | 7,876.79 | 5,299 |
| 2025-01-14 | 8,130.00 | 8,150.00 | 8,050.00 | 8,120.00 | 7,945.29 | 7,163 |
| 2025-01-13 | 8,080.00 | 8,120.00 | 8,010.00 | 8,110.00 | 7,935.50 | 6,734 |
| 2025-01-10 | 8,140.00 | 8,160.00 | 8,050.00 | 8,080.00 | 7,906.15 | 12,555 |
| 2025-01-09 | 8,140.00 | 8,140.00 | 8,050.00 | 8,140.00 | 7,964.86 | 4,937 |
| 2025-01-08 | 8,070.00 | 8,150.00 | 8,030.00 | 8,140.00 | 7,964.86 | 12,449 |
| 2025-01-07 | 8,120.00 | 8,150.00 | 8,060.00 | 8,070.00 | 7,896.36 | 5,567 |
| 2025-01-06 | 8,110.00 | 8,240.00 | 8,070.00 | 8,100.00 | 7,925.72 | 15,229 |
| 2025-01-03 | 8,120.00 | 8,220.00 | 8,100.00 | 8,160.00 | 7,984.43 | 7,375 |
| 2025-01-02 | 8,170.00 | 8,170.00 | 8,070.00 | 8,130.00 | 7,955.07 | 4,060 |
| 2024-12-30 | 8,220.00 | 8,240.00 | 8,100.00 | 8,170.00 | 7,994.21 | 7,827 |
| 2024-12-27 | 8,280.00 | 8,280.00 | 8,030.00 | 8,230.00 | 8,052.92 | 20,570 |
| 2024-12-26 | 8,360.00 | 8,390.00 | 8,290.00 | 8,350.00 | 7,984.43 | 27,894 |
| 2024-12-24 | 8,260.00 | 8,360.00 | 8,230.00 | 8,360.00 | 7,993.99 | 9,268 |
| 2024-12-23 | 8,260.00 | 8,300.00 | 8,190.00 | 8,280.00 | 7,917.49 | 4,823 |
| 2024-12-20 | 8,270.00 | 8,310.00 | 8,140.00 | 8,260.00 | 7,898.37 | 5,583 |
| 2024-12-19 | 8,220.00 | 8,270.00 | 8,120.00 | 8,270.00 | 7,907.93 | 8,612 |
| 2024-12-18 | 8,200.00 | 8,230.00 | 8,110.00 | 8,220.00 | 7,860.12 | 14,908 |
| 2024-12-17 | 8,220.00 | 8,220.00 | 8,040.00 | 8,200.00 | 7,840.99 | 78,522 |
| 2024-12-16 | 8,390.00 | 8,390.00 | 8,170.00 | 8,250.00 | 7,888.80 | 24,150 |
| 2024-12-13 | 8,250.00 | 8,440.00 | 8,210.00 | 8,330.00 | 7,965.30 | 8,497 |
| 2024-12-12 | 8,380.00 | 8,480.00 | 8,190.00 | 8,300.00 | 7,936.62 | 21,475 |
| 2024-12-11 | 8,060.00 | 8,310.00 | 8,050.00 | 8,310.00 | 7,946.18 | 18,160 |
| 2024-12-10 | 8,070.00 | 8,130.00 | 8,000.00 | 8,130.00 | 7,774.06 | 24,181 |
| 2024-12-09 | 8,070.00 | 8,080.00 | 7,860.00 | 8,070.00 | 7,716.69 | 20,350 |
| 2024-12-06 | 8,190.00 | 8,220.00 | 8,110.00 | 8,150.00 | 7,793.18 | 10,658 |
| 2024-12-05 | 8,480.00 | 8,480.00 | 8,170.00 | 8,170.00 | 7,812.31 | 34,017 |
| 2024-12-04 | 8,570.00 | 8,570.00 | 8,380.00 | 8,560.00 | 8,185.23 | 16,107 |
| 2024-12-03 | 8,500.00 | 8,630.00 | 8,460.00 | 8,630.00 | 8,252.17 | 10,871 |
| 2024-12-02 | 8,660.00 | 8,660.00 | 8,460.00 | 8,570.00 | 8,194.79 | 11,771 |
| 2024-11-29 | 8,660.00 | 8,700.00 | 8,540.00 | 8,670.00 | 8,290.42 | 6,266 |
| 2024-11-28 | 8,610.00 | 8,730.00 | 8,610.00 | 8,700.00 | 8,319.10 | 5,258 |
| 2024-11-27 | 8,620.00 | 8,690.00 | 8,590.00 | 8,670.00 | 8,290.42 | 4,884 |
| 2024-11-26 | 8,670.00 | 8,790.00 | 8,600.00 | 8,670.00 | 8,290.42 | 5,744 |
| 2024-11-25 | 8,600.00 | 8,710.00 | 8,500.00 | 8,710.00 | 8,328.67 | 9,581 |
| 2024-11-22 | 8,480.00 | 8,630.00 | 8,480.00 | 8,610.00 | 8,233.04 | 9,971 |
| 2024-11-21 | 8,480.00 | 8,560.00 | 8,450.00 | 8,530.00 | 8,156.55 | 6,349 |
| 2024-11-20 | 8,530.00 | 8,570.00 | 8,390.00 | 8,510.00 | 8,137.42 | 20,767 |
| 2024-11-19 | 8,620.00 | 8,670.00 | 8,540.00 | 8,610.00 | 8,233.04 | 13,358 |
| 2024-11-18 | 8,710.00 | 8,790.00 | 8,570.00 | 8,700.00 | 8,319.10 | 15,873 |
| 2024-11-15 | 8,810.00 | 8,810.00 | 8,590.00 | 8,710.00 | 8,328.67 | 18,955 |
| 2024-11-14 | 8,750.00 | 8,870.00 | 8,600.00 | 8,820.00 | 8,433.85 | 6,968 |
| 2024-11-13 | 8,890.00 | 9,020.00 | 8,720.00 | 8,730.00 | 8,347.79 | 12,366 |
| 2024-11-12 | 9,050.00 | 9,080.00 | 8,860.00 | 8,910.00 | 8,519.91 | 14,354 |
| 2024-11-11 | 9,020.00 | 9,100.00 | 8,990.00 | 9,050.00 | 8,653.78 | 4,830 |
| 2024-11-08 | 9,030.00 | 9,150.00 | 9,010.00 | 9,020.00 | 8,625.09 | 19,814 |
| 2024-11-07 | 9,020.00 | 9,140.00 | 9,020.00 | 9,100.00 | 8,701.59 | 1,761 |
| 2024-11-06 | 9,090.00 | 9,120.00 | 9,000.00 | 9,120.00 | 8,720.71 | 4,774 |
| 2024-11-05 | 9,000.00 | 9,150.00 | 8,950.00 | 9,090.00 | 8,692.03 | 2,024 |
| 2024-11-04 | 9,000.00 | 9,090.00 | 8,940.00 | 9,050.00 | 8,653.78 | 4,498 |
| 2024-11-01 | 9,090.00 | 9,090.00 | 8,950.00 | 9,000.00 | 8,605.97 | 9,421 |
| 2024-10-31 | 9,090.00 | 9,180.00 | 9,010.00 | 9,090.00 | 8,692.03 | 2,478 |
| 2024-10-30 | 9,110.00 | 9,200.00 | 9,050.00 | 9,100.00 | 8,701.59 | 2,247 |
| 2024-10-29 | 9,090.00 | 9,130.00 | 8,980.00 | 9,110.00 | 8,711.15 | 4,658 |
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.