Sambo Motors Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4,680.00 | 4,760.00 | 4,665.00 | 4,725.00 | 4,610.88 | 45,089 |
| 2024-07-25 | 4,680.00 | 4,740.00 | 4,570.00 | 4,685.00 | 4,571.84 | 72,308 |
| 2024-07-24 | 4,740.00 | 4,765.00 | 4,715.00 | 4,725.00 | 4,610.88 | 39,181 |
| 2024-07-23 | 4,750.00 | 4,795.00 | 4,730.00 | 4,750.00 | 4,635.27 | 49,598 |
| 2024-07-22 | 4,790.00 | 4,815.00 | 4,715.00 | 4,750.00 | 4,635.27 | 65,399 |
| 2024-07-19 | 4,855.00 | 4,875.00 | 4,780.00 | 4,790.00 | 4,674.31 | 128,410 |
| 2024-07-18 | 4,940.00 | 4,940.00 | 4,805.00 | 4,875.00 | 4,757.26 | 113,543 |
| 2024-07-17 | 5,030.00 | 5,040.00 | 4,960.00 | 4,960.00 | 4,840.20 | 88,029 |
| 2024-07-16 | 5,010.00 | 5,060.00 | 5,010.00 | 5,010.00 | 4,889.00 | 84,701 |
| 2024-07-15 | 5,050.00 | 5,050.00 | 5,000.00 | 5,030.00 | 4,908.51 | 63,024 |
| 2024-07-12 | 5,020.00 | 5,050.00 | 5,010.00 | 5,040.00 | 4,918.27 | 33,254 |
| 2024-07-11 | 5,030.00 | 5,060.00 | 5,010.00 | 5,030.00 | 4,908.51 | 46,728 |
| 2024-07-10 | 5,030.00 | 5,070.00 | 5,010.00 | 5,030.00 | 4,908.51 | 54,373 |
| 2024-07-09 | 5,020.00 | 5,090.00 | 5,020.00 | 5,030.00 | 4,908.51 | 68,373 |
| 2024-07-08 | 5,040.00 | 5,060.00 | 4,980.00 | 5,030.00 | 4,908.51 | 58,317 |
| 2024-07-05 | 5,020.00 | 5,100.00 | 5,010.00 | 5,030.00 | 4,908.51 | 54,439 |
| 2024-07-04 | 4,980.00 | 5,070.00 | 4,980.00 | 5,030.00 | 4,908.51 | 72,801 |
| 2024-07-03 | 5,040.00 | 5,070.00 | 4,960.00 | 4,985.00 | 4,864.60 | 159,006 |
| 2024-07-02 | 5,260.00 | 5,260.00 | 5,010.00 | 5,040.00 | 4,918.27 | 275,660 |
| 2024-07-01 | 5,220.00 | 5,250.00 | 5,160.00 | 5,230.00 | 5,103.68 | 100,212 |
| 2024-06-28 | 5,360.00 | 5,370.00 | 5,210.00 | 5,230.00 | 5,103.68 | 145,654 |
| 2024-06-27 | 5,350.00 | 5,390.00 | 5,300.00 | 5,360.00 | 5,230.54 | 61,131 |
| 2024-06-26 | 5,360.00 | 5,410.00 | 5,320.00 | 5,330.00 | 5,201.27 | 91,949 |
| 2024-06-25 | 5,170.00 | 5,380.00 | 5,170.00 | 5,350.00 | 5,220.78 | 91,391 |
| 2024-06-24 | 5,330.00 | 5,350.00 | 5,200.00 | 5,210.00 | 5,084.16 | 117,558 |
| 2024-06-21 | 5,410.00 | 5,410.00 | 5,290.00 | 5,310.00 | 5,181.75 | 90,776 |
| 2024-06-20 | 5,400.00 | 5,420.00 | 5,370.00 | 5,410.00 | 5,279.33 | 74,639 |
| 2024-06-19 | 5,500.00 | 5,500.00 | 5,300.00 | 5,380.00 | 5,250.06 | 257,087 |
| 2024-06-18 | 5,530.00 | 5,580.00 | 5,420.00 | 5,430.00 | 5,298.85 | 252,045 |
| 2024-06-17 | 5,340.00 | 5,530.00 | 5,290.00 | 5,420.00 | 5,289.09 | 369,274 |
| 2024-06-14 | 5,350.00 | 5,440.00 | 5,270.00 | 5,310.00 | 5,181.75 | 119,216 |
| 2024-06-13 | 5,350.00 | 5,470.00 | 5,300.00 | 5,350.00 | 5,220.78 | 183,779 |
| 2024-06-12 | 5,260.00 | 5,380.00 | 5,240.00 | 5,330.00 | 5,201.27 | 116,261 |
| 2024-06-11 | 5,310.00 | 5,350.00 | 5,250.00 | 5,280.00 | 5,152.47 | 109,962 |
| 2024-06-10 | 5,320.00 | 5,370.00 | 5,240.00 | 5,290.00 | 5,162.23 | 79,774 |
| 2024-06-07 | 5,360.00 | 5,360.00 | 5,260.00 | 5,270.00 | 5,142.72 | 107,012 |
| 2024-06-05 | 5,360.00 | 5,380.00 | 5,250.00 | 5,340.00 | 5,211.02 | 186,734 |
| 2024-06-04 | 5,430.00 | 5,480.00 | 5,310.00 | 5,350.00 | 5,220.78 | 460,703 |
| 2024-06-03 | 5,280.00 | 5,530.00 | 5,210.00 | 5,410.00 | 5,279.33 | 1,668,476 |
| 2024-05-31 | 5,080.00 | 5,130.00 | 5,060.00 | 5,100.00 | 4,976.82 | 53,770 |
| 2024-05-30 | 5,130.00 | 5,180.00 | 5,090.00 | 5,110.00 | 4,986.58 | 58,024 |
| 2024-05-29 | 5,190.00 | 5,200.00 | 5,090.00 | 5,100.00 | 4,976.82 | 83,524 |
| 2024-05-28 | 5,180.00 | 5,230.00 | 5,170.00 | 5,190.00 | 5,064.65 | 122,239 |
| 2024-05-27 | 5,100.00 | 5,450.00 | 5,070.00 | 5,180.00 | 5,054.89 | 1,116,707 |
| 2024-05-24 | 5,140.00 | 5,170.00 | 5,060.00 | 5,090.00 | 4,967.06 | 58,798 |
| 2024-05-23 | 5,200.00 | 5,230.00 | 5,130.00 | 5,170.00 | 5,045.13 | 47,584 |
| 2024-05-22 | 5,140.00 | 5,240.00 | 5,130.00 | 5,240.00 | 5,113.44 | 76,326 |
| 2024-05-21 | 5,100.00 | 5,170.00 | 5,100.00 | 5,140.00 | 5,015.86 | 52,705 |
| 2024-05-20 | 5,150.00 | 5,230.00 | 5,150.00 | 5,160.00 | 5,035.37 | 59,836 |
| 2024-05-17 | 5,220.00 | 5,290.00 | 5,100.00 | 5,150.00 | 5,025.61 | 140,374 |
| 2024-05-16 | 5,100.00 | 5,130.00 | 5,050.00 | 5,110.00 | 4,986.58 | 124,068 |
| 2024-05-14 | 5,110.00 | 5,130.00 | 5,040.00 | 5,100.00 | 4,976.82 | 60,426 |
| 2024-05-13 | 5,160.00 | 5,180.00 | 5,080.00 | 5,080.00 | 4,957.30 | 62,296 |
| 2024-05-10 | 5,180.00 | 5,200.00 | 5,150.00 | 5,150.00 | 5,025.61 | 39,540 |
| 2024-05-09 | 5,190.00 | 5,220.00 | 5,130.00 | 5,170.00 | 5,045.13 | 59,795 |
| 2024-05-08 | 5,160.00 | 5,220.00 | 5,140.00 | 5,220.00 | 5,093.92 | 66,508 |
| 2024-05-07 | 5,170.00 | 5,210.00 | 5,140.00 | 5,200.00 | 5,074.41 | 60,674 |
| 2024-05-03 | 5,170.00 | 5,200.00 | 5,140.00 | 5,170.00 | 5,045.13 | 27,354 |
| 2024-05-02 | 5,160.00 | 5,190.00 | 5,140.00 | 5,170.00 | 5,045.13 | 65,739 |
| 2024-04-30 | 5,280.00 | 5,310.00 | 5,190.00 | 5,220.00 | 5,093.92 | 90,241 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2019-12-27 | 70.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.