Sambo Motors Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 5,620.00 | 5,700.00 | 5,430.00 | 5,450.00 | 5,318.37 | 157,689 |
| 2024-01-29 | 5,670.00 | 5,670.00 | 5,500.00 | 5,560.00 | 5,425.71 | 177,388 |
| 2024-01-26 | 5,520.00 | 5,750.00 | 5,510.00 | 5,660.00 | 5,523.30 | 285,582 |
| 2024-01-25 | 5,510.00 | 5,580.00 | 5,450.00 | 5,520.00 | 5,386.68 | 143,829 |
| 2024-01-24 | 5,630.00 | 5,630.00 | 5,500.00 | 5,510.00 | 5,376.92 | 107,153 |
| 2024-01-23 | 5,550.00 | 5,670.00 | 5,500.00 | 5,630.00 | 5,494.02 | 140,194 |
| 2024-01-22 | 5,620.00 | 5,650.00 | 5,400.00 | 5,560.00 | 5,425.71 | 279,353 |
| 2024-01-19 | 5,500.00 | 5,720.00 | 5,470.00 | 5,550.00 | 5,415.95 | 238,138 |
| 2024-01-18 | 5,540.00 | 5,600.00 | 5,400.00 | 5,420.00 | 5,289.09 | 390,306 |
| 2024-01-17 | 5,730.00 | 5,850.00 | 5,460.00 | 5,520.00 | 5,386.68 | 303,999 |
| 2024-01-16 | 5,710.00 | 5,850.00 | 5,590.00 | 5,730.00 | 5,591.61 | 188,247 |
| 2024-01-15 | 5,770.00 | 5,770.00 | 5,690.00 | 5,760.00 | 5,620.88 | 115,869 |
| 2024-01-12 | 5,870.00 | 5,870.00 | 5,710.00 | 5,770.00 | 5,630.64 | 102,253 |
| 2024-01-11 | 5,990.00 | 6,030.00 | 5,860.00 | 5,870.00 | 5,728.22 | 175,747 |
| 2024-01-10 | 5,960.00 | 6,010.00 | 5,920.00 | 5,990.00 | 5,845.33 | 135,522 |
| 2024-01-09 | 6,030.00 | 6,090.00 | 5,910.00 | 5,950.00 | 5,806.29 | 165,217 |
| 2024-01-08 | 6,000.00 | 6,120.00 | 5,970.00 | 6,010.00 | 5,864.84 | 286,583 |
| 2024-01-05 | 5,860.00 | 6,060.00 | 5,860.00 | 5,970.00 | 5,825.81 | 360,010 |
| 2024-01-04 | 5,860.00 | 5,890.00 | 5,750.00 | 5,810.00 | 5,669.67 | 144,888 |
| 2024-01-03 | 5,940.00 | 5,940.00 | 5,840.00 | 5,900.00 | 5,757.50 | 139,002 |
| 2024-01-02 | 5,990.00 | 6,020.00 | 5,900.00 | 6,000.00 | 5,855.08 | 188,689 |
| 2023-12-28 | 5,680.00 | 6,020.00 | 5,670.00 | 5,920.00 | 5,777.02 | 478,587 |
| 2023-12-27 | 5,730.00 | 5,770.00 | 5,650.00 | 5,680.00 | 5,542.81 | 91,858 |
| 2023-12-26 | 5,840.00 | 5,840.00 | 5,720.00 | 5,720.00 | 5,533.05 | 141,084 |
| 2023-12-22 | 5,970.00 | 5,970.00 | 5,850.00 | 5,850.00 | 5,658.81 | 153,405 |
| 2023-12-21 | 5,820.00 | 5,970.00 | 5,790.00 | 5,900.00 | 5,707.17 | 353,235 |
| 2023-12-20 | 5,740.00 | 5,930.00 | 5,720.00 | 5,890.00 | 5,697.50 | 446,701 |
| 2023-12-19 | 5,750.00 | 5,760.00 | 5,620.00 | 5,700.00 | 5,513.71 | 118,539 |
| 2023-12-18 | 5,780.00 | 5,780.00 | 5,690.00 | 5,750.00 | 5,562.07 | 188,928 |
| 2023-12-15 | 5,620.00 | 5,770.00 | 5,610.00 | 5,680.00 | 5,494.36 | 370,226 |
| 2023-12-14 | 5,560.00 | 5,680.00 | 5,480.00 | 5,500.00 | 5,320.24 | 178,949 |
| 2023-12-13 | 5,610.00 | 5,680.00 | 5,530.00 | 5,550.00 | 5,368.61 | 138,969 |
| 2023-12-12 | 5,490.00 | 5,690.00 | 5,480.00 | 5,590.00 | 5,407.30 | 193,826 |
| 2023-12-11 | 5,500.00 | 5,570.00 | 5,480.00 | 5,480.00 | 5,300.90 | 85,922 |
| 2023-12-08 | 5,500.00 | 5,520.00 | 5,420.00 | 5,490.00 | 5,310.57 | 116,218 |
| 2023-12-07 | 5,530.00 | 5,540.00 | 5,440.00 | 5,480.00 | 5,300.90 | 82,621 |
| 2023-12-06 | 5,430.00 | 5,490.00 | 5,380.00 | 5,470.00 | 5,291.23 | 85,542 |
| 2023-12-05 | 5,490.00 | 5,550.00 | 5,360.00 | 5,370.00 | 5,194.49 | 140,458 |
| 2023-12-04 | 5,540.00 | 5,580.00 | 5,470.00 | 5,480.00 | 5,300.90 | 96,062 |
| 2023-12-01 | 5,630.00 | 5,650.00 | 5,510.00 | 5,510.00 | 5,329.92 | 112,275 |
| 2023-11-30 | 5,680.00 | 5,720.00 | 5,520.00 | 5,600.00 | 5,416.98 | 141,993 |
| 2023-11-29 | 5,780.00 | 5,780.00 | 5,640.00 | 5,670.00 | 5,484.69 | 115,685 |
| 2023-11-28 | 5,750.00 | 5,820.00 | 5,660.00 | 5,740.00 | 5,552.40 | 117,212 |
| 2023-11-27 | 5,750.00 | 5,850.00 | 5,710.00 | 5,740.00 | 5,552.40 | 175,737 |
| 2023-11-24 | 5,800.00 | 5,850.00 | 5,730.00 | 5,730.00 | 5,542.73 | 136,109 |
| 2023-11-23 | 5,720.00 | 5,820.00 | 5,700.00 | 5,740.00 | 5,552.40 | 130,411 |
| 2023-11-22 | 5,740.00 | 5,790.00 | 5,680.00 | 5,740.00 | 5,552.40 | 106,603 |
| 2023-11-21 | 5,800.00 | 5,810.00 | 5,650.00 | 5,760.00 | 5,571.75 | 194,177 |
| 2023-11-20 | 5,710.00 | 5,840.00 | 5,690.00 | 5,750.00 | 5,562.07 | 194,398 |
| 2023-11-17 | 5,830.00 | 5,830.00 | 5,640.00 | 5,650.00 | 5,465.34 | 268,802 |
| 2023-11-16 | 5,700.00 | 5,760.00 | 5,640.00 | 5,750.00 | 5,562.07 | 284,491 |
| 2023-11-15 | 5,650.00 | 5,750.00 | 5,600.00 | 5,640.00 | 5,455.67 | 316,845 |
| 2023-11-14 | 5,200.00 | 5,570.00 | 5,200.00 | 5,540.00 | 5,358.94 | 502,806 |
| 2023-11-13 | 5,380.00 | 5,420.00 | 5,190.00 | 5,190.00 | 5,020.38 | 134,234 |
| 2023-11-10 | 5,450.00 | 5,450.00 | 5,320.00 | 5,360.00 | 5,184.82 | 130,900 |
| 2023-11-09 | 5,430.00 | 5,900.00 | 5,420.00 | 5,480.00 | 5,300.90 | 1,140,432 |
| 2023-11-08 | 5,540.00 | 5,610.00 | 5,460.00 | 5,460.00 | 5,281.55 | 117,174 |
| 2023-11-07 | 5,580.00 | 5,580.00 | 5,410.00 | 5,540.00 | 5,358.94 | 139,865 |
| 2023-11-06 | 5,540.00 | 5,620.00 | 5,430.00 | 5,580.00 | 5,397.63 | 271,148 |
| 2023-11-03 | 5,450.00 | 5,550.00 | 5,390.00 | 5,510.00 | 5,329.92 | 253,405 |
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.