Sambo Motors Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5,180.00 | 5,220.00 | 5,130.00 | 5,200.00 | 5,074.41 | 55,969 |
| 2024-04-26 | 5,150.00 | 5,180.00 | 5,090.00 | 5,150.00 | 5,025.61 | 74,867 |
| 2024-04-25 | 5,100.00 | 5,190.00 | 5,080.00 | 5,150.00 | 5,025.61 | 52,872 |
| 2024-04-24 | 5,060.00 | 5,310.00 | 5,000.00 | 5,090.00 | 4,967.06 | 217,931 |
| 2024-04-23 | 5,000.00 | 5,080.00 | 4,945.00 | 4,985.00 | 4,864.60 | 67,354 |
| 2024-04-22 | 4,945.00 | 5,040.00 | 4,930.00 | 4,990.00 | 4,869.48 | 60,520 |
| 2024-04-19 | 5,020.00 | 5,040.00 | 4,900.00 | 4,950.00 | 4,830.44 | 92,244 |
| 2024-04-18 | 4,920.00 | 5,030.00 | 4,920.00 | 5,020.00 | 4,898.75 | 63,672 |
| 2024-04-17 | 4,970.00 | 5,070.00 | 4,955.00 | 4,955.00 | 4,835.32 | 58,584 |
| 2024-04-16 | 5,090.00 | 5,090.00 | 4,920.00 | 4,970.00 | 4,849.96 | 129,383 |
| 2024-04-15 | 5,060.00 | 5,140.00 | 5,000.00 | 5,100.00 | 4,976.82 | 83,120 |
| 2024-04-12 | 5,220.00 | 5,230.00 | 5,100.00 | 5,120.00 | 4,996.34 | 46,770 |
| 2024-04-11 | 5,050.00 | 5,220.00 | 5,010.00 | 5,220.00 | 5,093.92 | 53,390 |
| 2024-04-09 | 5,030.00 | 5,100.00 | 5,020.00 | 5,050.00 | 4,928.03 | 79,637 |
| 2024-04-08 | 5,130.00 | 5,170.00 | 5,050.00 | 5,050.00 | 4,928.03 | 68,783 |
| 2024-04-05 | 5,090.00 | 5,230.00 | 5,060.00 | 5,100.00 | 4,976.82 | 77,473 |
| 2024-04-04 | 5,090.00 | 5,140.00 | 5,070.00 | 5,090.00 | 4,967.06 | 64,841 |
| 2024-04-03 | 5,210.00 | 5,210.00 | 5,080.00 | 5,090.00 | 4,967.06 | 124,194 |
| 2024-04-02 | 5,230.00 | 5,290.00 | 5,170.00 | 5,210.00 | 5,084.16 | 82,729 |
| 2024-04-01 | 5,200.00 | 5,280.00 | 5,190.00 | 5,250.00 | 5,123.20 | 73,196 |
| 2024-03-29 | 5,300.00 | 5,310.00 | 5,180.00 | 5,190.00 | 5,064.65 | 98,734 |
| 2024-03-28 | 5,360.00 | 5,410.00 | 5,270.00 | 5,270.00 | 5,142.72 | 104,342 |
| 2024-03-27 | 5,270.00 | 5,380.00 | 5,260.00 | 5,340.00 | 5,211.02 | 73,925 |
| 2024-03-26 | 5,240.00 | 5,320.00 | 5,240.00 | 5,290.00 | 5,162.23 | 62,279 |
| 2024-03-25 | 5,330.00 | 5,330.00 | 5,220.00 | 5,260.00 | 5,132.96 | 106,304 |
| 2024-03-22 | 5,330.00 | 5,360.00 | 5,260.00 | 5,320.00 | 5,191.51 | 55,771 |
| 2024-03-21 | 5,230.00 | 5,370.00 | 5,230.00 | 5,290.00 | 5,162.23 | 123,483 |
| 2024-03-20 | 5,150.00 | 5,320.00 | 5,150.00 | 5,210.00 | 5,084.16 | 71,569 |
| 2024-03-19 | 5,260.00 | 5,280.00 | 5,160.00 | 5,160.00 | 5,035.37 | 138,227 |
| 2024-03-18 | 5,290.00 | 5,370.00 | 5,240.00 | 5,250.00 | 5,123.20 | 204,840 |
| 2024-03-15 | 5,370.00 | 5,400.00 | 5,280.00 | 5,290.00 | 5,162.23 | 151,943 |
| 2024-03-14 | 5,330.00 | 5,480.00 | 5,310.00 | 5,380.00 | 5,250.06 | 186,892 |
| 2024-03-13 | 5,400.00 | 5,430.00 | 5,310.00 | 5,330.00 | 5,201.27 | 144,919 |
| 2024-03-12 | 5,370.00 | 5,460.00 | 5,310.00 | 5,370.00 | 5,240.30 | 139,318 |
| 2024-03-11 | 5,380.00 | 5,460.00 | 5,360.00 | 5,360.00 | 5,230.54 | 124,642 |
| 2024-03-08 | 5,460.00 | 5,510.00 | 5,380.00 | 5,400.00 | 5,269.58 | 179,384 |
| 2024-03-07 | 5,560.00 | 5,560.00 | 5,440.00 | 5,450.00 | 5,318.37 | 168,655 |
| 2024-03-06 | 5,600.00 | 5,650.00 | 5,550.00 | 5,560.00 | 5,425.71 | 135,552 |
| 2024-03-05 | 5,760.00 | 5,760.00 | 5,600.00 | 5,630.00 | 5,494.02 | 128,636 |
| 2024-03-04 | 5,750.00 | 5,820.00 | 5,700.00 | 5,760.00 | 5,620.88 | 159,909 |
| 2024-02-29 | 5,690.00 | 5,810.00 | 5,680.00 | 5,750.00 | 5,611.12 | 125,812 |
| 2024-02-28 | 5,660.00 | 5,790.00 | 5,600.00 | 5,700.00 | 5,562.33 | 172,045 |
| 2024-02-27 | 5,900.00 | 5,910.00 | 5,590.00 | 5,630.00 | 5,494.02 | 479,091 |
| 2024-02-26 | 5,820.00 | 5,960.00 | 5,740.00 | 5,890.00 | 5,747.74 | 281,174 |
| 2024-02-23 | 5,970.00 | 5,980.00 | 5,790.00 | 5,830.00 | 5,689.19 | 255,253 |
| 2024-02-22 | 5,940.00 | 6,000.00 | 5,870.00 | 5,980.00 | 5,835.57 | 221,067 |
| 2024-02-21 | 5,950.00 | 6,010.00 | 5,850.00 | 5,920.00 | 5,777.02 | 319,380 |
| 2024-02-20 | 6,100.00 | 6,100.00 | 5,850.00 | 5,950.00 | 5,806.29 | 419,554 |
| 2024-02-19 | 6,140.00 | 6,220.00 | 6,040.00 | 6,100.00 | 5,952.67 | 489,201 |
| 2024-02-16 | 6,170.00 | 6,190.00 | 6,000.00 | 6,180.00 | 6,030.74 | 917,729 |
| 2024-02-15 | 6,120.00 | 6,730.00 | 6,110.00 | 6,200.00 | 6,050.25 | 7,026,744 |
| 2024-02-14 | 6,000.00 | 6,100.00 | 5,920.00 | 6,040.00 | 5,894.12 | 568,755 |
| 2024-02-13 | 5,920.00 | 6,070.00 | 5,890.00 | 5,910.00 | 5,767.26 | 307,748 |
| 2024-02-08 | 6,020.00 | 6,060.00 | 5,870.00 | 5,900.00 | 5,757.50 | 291,753 |
| 2024-02-07 | 5,860.00 | 6,180.00 | 5,830.00 | 6,070.00 | 5,923.39 | 932,456 |
| 2024-02-06 | 5,970.00 | 6,020.00 | 5,750.00 | 5,760.00 | 5,620.88 | 350,753 |
| 2024-02-05 | 6,070.00 | 6,110.00 | 5,910.00 | 5,970.00 | 5,825.81 | 417,089 |
| 2024-02-02 | 5,930.00 | 6,230.00 | 5,880.00 | 5,990.00 | 5,845.33 | 2,687,567 |
| 2024-02-01 | 5,500.00 | 5,850.00 | 5,470.00 | 5,840.00 | 5,698.95 | 672,638 |
| 2024-01-31 | 5,420.00 | 5,540.00 | 5,370.00 | 5,500.00 | 5,367.16 | 232,054 |
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.