Sambo Motors Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 5,360.00 | 5,430.00 | 5,350.00 | 5,430.00 | 5,252.53 | 150,676 |
| 2023-11-01 | 5,260.00 | 5,440.00 | 5,250.00 | 5,280.00 | 5,107.43 | 126,085 |
| 2023-10-31 | 5,290.00 | 5,400.00 | 5,190.00 | 5,190.00 | 5,020.38 | 240,039 |
| 2023-10-30 | 5,280.00 | 5,360.00 | 5,200.00 | 5,310.00 | 5,136.45 | 151,987 |
| 2023-10-27 | 5,060.00 | 5,310.00 | 5,050.00 | 5,270.00 | 5,097.76 | 325,193 |
| 2023-10-26 | 5,050.00 | 5,130.00 | 4,925.00 | 4,990.00 | 4,826.91 | 205,052 |
| 2023-10-25 | 5,320.00 | 5,350.00 | 5,160.00 | 5,160.00 | 4,991.36 | 182,467 |
| 2023-10-24 | 5,230.00 | 5,410.00 | 5,010.00 | 5,330.00 | 5,155.80 | 469,672 |
| 2023-10-23 | 5,230.00 | 5,500.00 | 5,200.00 | 5,230.00 | 5,059.07 | 281,597 |
| 2023-10-20 | 5,340.00 | 5,540.00 | 5,220.00 | 5,230.00 | 5,059.07 | 569,298 |
| 2023-10-19 | 5,150.00 | 5,730.00 | 5,080.00 | 5,360.00 | 5,184.82 | 1,417,280 |
| 2023-10-18 | 5,070.00 | 5,540.00 | 5,070.00 | 5,280.00 | 5,107.43 | 945,325 |
| 2023-10-17 | 4,970.00 | 5,090.00 | 4,970.00 | 4,985.00 | 4,822.08 | 68,758 |
| 2023-10-16 | 5,050.00 | 5,060.00 | 4,925.00 | 4,950.00 | 4,788.22 | 92,060 |
| 2023-10-13 | 5,150.00 | 5,210.00 | 5,000.00 | 5,010.00 | 4,846.26 | 76,716 |
| 2023-10-12 | 5,140.00 | 5,190.00 | 5,060.00 | 5,150.00 | 4,981.68 | 67,771 |
| 2023-10-11 | 4,970.00 | 5,110.00 | 4,970.00 | 5,020.00 | 4,855.93 | 75,202 |
| 2023-10-10 | 5,120.00 | 5,200.00 | 4,945.00 | 4,970.00 | 4,807.57 | 143,260 |
| 2023-10-06 | 4,915.00 | 5,220.00 | 4,915.00 | 5,120.00 | 4,952.66 | 144,187 |
| 2023-10-05 | 4,940.00 | 5,200.00 | 4,940.00 | 5,010.00 | 4,846.26 | 119,688 |
| 2023-10-04 | 5,140.00 | 5,140.00 | 4,925.00 | 4,925.00 | 4,764.04 | 204,726 |
| 2023-09-27 | 5,040.00 | 5,210.00 | 4,750.00 | 5,210.00 | 5,039.72 | 155,415 |
| 2023-09-26 | 5,150.00 | 5,290.00 | 5,000.00 | 5,060.00 | 4,894.63 | 239,714 |
| 2023-09-25 | 5,290.00 | 5,380.00 | 5,240.00 | 5,240.00 | 5,068.74 | 112,844 |
| 2023-09-22 | 5,390.00 | 5,460.00 | 5,280.00 | 5,340.00 | 5,165.47 | 171,603 |
| 2023-09-21 | 5,700.00 | 5,800.00 | 5,460.00 | 5,460.00 | 5,281.55 | 252,136 |
| 2023-09-20 | 5,650.00 | 5,870.00 | 5,640.00 | 5,730.00 | 5,542.73 | 166,313 |
| 2023-09-19 | 5,800.00 | 5,830.00 | 5,630.00 | 5,700.00 | 5,513.71 | 191,546 |
| 2023-09-18 | 5,930.00 | 5,950.00 | 5,770.00 | 5,800.00 | 5,610.44 | 261,637 |
| 2023-09-15 | 6,030.00 | 6,150.00 | 5,910.00 | 5,970.00 | 5,774.88 | 322,416 |
| 2023-09-14 | 6,070.00 | 6,100.00 | 5,960.00 | 6,020.00 | 5,823.25 | 473,144 |
| 2023-09-13 | 5,920.00 | 6,440.00 | 5,860.00 | 6,020.00 | 5,823.25 | 3,919,577 |
| 2023-09-12 | 5,780.00 | 6,100.00 | 5,740.00 | 5,930.00 | 5,736.19 | 1,117,050 |
| 2023-09-11 | 5,580.00 | 5,740.00 | 5,580.00 | 5,640.00 | 5,455.67 | 109,965 |
| 2023-09-08 | 5,570.00 | 5,700.00 | 5,570.00 | 5,630.00 | 5,446.00 | 84,289 |
| 2023-09-07 | 5,720.00 | 5,820.00 | 5,600.00 | 5,630.00 | 5,446.00 | 122,141 |
| 2023-09-06 | 5,710.00 | 5,930.00 | 5,710.00 | 5,770.00 | 5,581.42 | 184,272 |
| 2023-09-05 | 5,630.00 | 5,750.00 | 5,620.00 | 5,700.00 | 5,513.71 | 98,572 |
| 2023-09-04 | 5,570.00 | 5,750.00 | 5,570.00 | 5,690.00 | 5,504.03 | 96,654 |
| 2023-09-01 | 5,770.00 | 5,820.00 | 5,630.00 | 5,630.00 | 5,446.00 | 182,341 |
| 2023-08-31 | 5,890.00 | 5,900.00 | 5,760.00 | 5,770.00 | 5,581.42 | 159,135 |
| 2023-08-30 | 5,680.00 | 5,990.00 | 5,680.00 | 5,880.00 | 5,687.83 | 515,007 |
| 2023-08-29 | 5,580.00 | 5,740.00 | 5,570.00 | 5,670.00 | 5,484.69 | 131,087 |
| 2023-08-28 | 5,590.00 | 5,610.00 | 5,450.00 | 5,570.00 | 5,387.96 | 197,249 |
| 2023-08-25 | 5,460.00 | 5,600.00 | 5,400.00 | 5,480.00 | 5,300.90 | 181,318 |
| 2023-08-24 | 5,510.00 | 5,610.00 | 5,490.00 | 5,500.00 | 5,320.24 | 131,024 |
| 2023-08-23 | 5,470.00 | 5,610.00 | 5,380.00 | 5,500.00 | 5,320.24 | 173,091 |
| 2023-08-22 | 5,660.00 | 5,730.00 | 5,430.00 | 5,470.00 | 5,291.23 | 170,803 |
| 2023-08-21 | 5,680.00 | 5,740.00 | 5,570.00 | 5,660.00 | 5,475.02 | 161,045 |
| 2023-08-18 | 5,480.00 | 5,760.00 | 5,460.00 | 5,700.00 | 5,513.71 | 356,676 |
| 2023-08-17 | 5,420.00 | 5,570.00 | 5,340.00 | 5,510.00 | 5,329.92 | 296,182 |
| 2023-08-16 | 5,980.00 | 6,040.00 | 5,500.00 | 5,550.00 | 5,368.61 | 735,016 |
| 2023-08-14 | 6,120.00 | 6,180.00 | 6,030.00 | 6,070.00 | 5,871.62 | 132,252 |
| 2023-08-11 | 5,950.00 | 6,200.00 | 5,950.00 | 6,100.00 | 5,900.63 | 248,827 |
| 2023-08-10 | 6,100.00 | 6,220.00 | 5,920.00 | 5,950.00 | 5,755.54 | 304,691 |
| 2023-08-09 | 5,860.00 | 6,030.00 | 5,840.00 | 6,030.00 | 5,832.92 | 132,882 |
| 2023-08-08 | 5,930.00 | 6,080.00 | 5,880.00 | 5,880.00 | 5,687.83 | 160,489 |
| 2023-08-07 | 6,060.00 | 6,060.00 | 5,880.00 | 5,970.00 | 5,774.88 | 290,534 |
| 2023-08-04 | 6,030.00 | 6,130.00 | 5,990.00 | 6,120.00 | 5,919.98 | 117,426 |
| 2023-08-03 | 6,100.00 | 6,250.00 | 5,950.00 | 6,100.00 | 5,900.63 | 300,214 |
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.