Sambo Motors Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 6,760.00 | 6,810.00 | 6,510.00 | 6,790.00 | 6,568.08 | 442,189 |
| 2023-05-08 | 6,640.00 | 6,930.00 | 6,620.00 | 6,790.00 | 6,568.08 | 736,466 |
| 2023-05-04 | 6,720.00 | 6,770.00 | 6,500.00 | 6,580.00 | 6,364.95 | 701,734 |
| 2023-05-03 | 6,930.00 | 7,010.00 | 6,730.00 | 6,850.00 | 6,626.12 | 874,582 |
| 2023-05-02 | 6,730.00 | 7,140.00 | 6,720.00 | 7,030.00 | 6,800.24 | 1,881,158 |
| 2023-04-28 | 6,950.00 | 7,050.00 | 6,620.00 | 6,640.00 | 6,422.99 | 2,625,107 |
| 2023-04-27 | 6,170.00 | 6,750.00 | 6,000.00 | 6,680.00 | 6,461.68 | 2,494,869 |
| 2023-04-26 | 6,480.00 | 6,540.00 | 6,130.00 | 6,130.00 | 5,929.65 | 609,471 |
| 2023-04-25 | 6,170.00 | 6,640.00 | 6,080.00 | 6,630.00 | 6,413.31 | 1,143,441 |
| 2023-04-24 | 6,340.00 | 6,440.00 | 6,130.00 | 6,200.00 | 5,997.37 | 455,059 |
| 2023-04-21 | 6,670.00 | 6,740.00 | 6,300.00 | 6,340.00 | 6,132.79 | 1,024,357 |
| 2023-04-20 | 7,360.00 | 7,390.00 | 6,480.00 | 6,660.00 | 6,442.33 | 4,332,850 |
| 2023-04-19 | 6,490.00 | 6,490.00 | 6,340.00 | 6,400.00 | 6,190.83 | 589,029 |
| 2023-04-18 | 6,400.00 | 6,620.00 | 6,320.00 | 6,490.00 | 6,277.89 | 772,859 |
| 2023-04-17 | 6,300.00 | 6,610.00 | 6,170.00 | 6,370.00 | 6,161.81 | 517,845 |
| 2023-04-14 | 6,460.00 | 6,670.00 | 6,310.00 | 6,310.00 | 6,103.77 | 717,519 |
| 2023-04-13 | 6,420.00 | 6,450.00 | 6,220.00 | 6,370.00 | 6,161.81 | 698,590 |
| 2023-04-12 | 6,200.00 | 6,500.00 | 6,090.00 | 6,400.00 | 6,190.83 | 2,040,268 |
| 2023-04-11 | 5,710.00 | 6,080.00 | 5,620.00 | 6,030.00 | 5,832.92 | 672,746 |
| 2023-04-10 | 5,910.00 | 5,930.00 | 5,650.00 | 5,720.00 | 5,533.05 | 237,237 |
| 2023-04-07 | 5,880.00 | 5,940.00 | 5,720.00 | 5,840.00 | 5,649.13 | 184,705 |
| 2023-04-06 | 5,970.00 | 6,100.00 | 5,830.00 | 5,830.00 | 5,639.46 | 321,030 |
| 2023-04-05 | 5,870.00 | 5,970.00 | 5,760.00 | 5,920.00 | 5,726.52 | 231,671 |
| 2023-04-04 | 5,890.00 | 5,990.00 | 5,810.00 | 5,900.00 | 5,707.17 | 260,465 |
| 2023-04-03 | 5,700.00 | 5,930.00 | 5,700.00 | 5,900.00 | 5,707.17 | 322,533 |
| 2023-03-31 | 5,850.00 | 5,850.00 | 5,670.00 | 5,690.00 | 5,504.03 | 182,336 |
| 2023-03-30 | 5,810.00 | 5,870.00 | 5,730.00 | 5,850.00 | 5,658.81 | 232,820 |
| 2023-03-29 | 5,600.00 | 5,850.00 | 5,580.00 | 5,750.00 | 5,562.07 | 424,400 |
| 2023-03-28 | 5,570.00 | 5,610.00 | 5,460.00 | 5,570.00 | 5,387.96 | 115,843 |
| 2023-03-27 | 5,460.00 | 5,600.00 | 5,330.00 | 5,550.00 | 5,368.61 | 226,389 |
| 2023-03-24 | 5,470.00 | 5,530.00 | 5,410.00 | 5,460.00 | 5,281.55 | 112,754 |
| 2023-03-23 | 5,510.00 | 5,600.00 | 5,420.00 | 5,440.00 | 5,262.21 | 197,062 |
| 2023-03-22 | 5,710.00 | 5,780.00 | 5,530.00 | 5,600.00 | 5,416.98 | 215,303 |
| 2023-03-21 | 5,780.00 | 5,800.00 | 5,650.00 | 5,710.00 | 5,523.38 | 210,798 |
| 2023-03-20 | 5,480.00 | 5,740.00 | 5,480.00 | 5,690.00 | 5,504.03 | 284,359 |
| 2023-03-17 | 5,560.00 | 5,560.00 | 5,450.00 | 5,460.00 | 5,281.55 | 130,653 |
| 2023-03-16 | 5,510.00 | 5,550.00 | 5,360.00 | 5,440.00 | 5,262.21 | 98,775 |
| 2023-03-15 | 5,260.00 | 5,610.00 | 5,260.00 | 5,530.00 | 5,349.26 | 224,443 |
| 2023-03-14 | 5,650.00 | 5,650.00 | 5,240.00 | 5,240.00 | 5,068.74 | 293,454 |
| 2023-03-13 | 5,560.00 | 5,680.00 | 5,410.00 | 5,650.00 | 5,465.34 | 238,043 |
| 2023-03-10 | 5,700.00 | 5,840.00 | 5,470.00 | 5,660.00 | 5,475.02 | 244,411 |
| 2023-03-09 | 5,820.00 | 5,930.00 | 5,720.00 | 5,840.00 | 5,649.13 | 277,949 |
| 2023-03-08 | 5,900.00 | 5,910.00 | 5,800.00 | 5,820.00 | 5,629.79 | 332,488 |
| 2023-03-07 | 5,790.00 | 6,210.00 | 5,700.00 | 5,960.00 | 5,765.21 | 1,339,012 |
| 2023-03-06 | 5,830.00 | 5,840.00 | 5,690.00 | 5,830.00 | 5,639.46 | 321,217 |
| 2023-03-03 | 5,870.00 | 5,930.00 | 5,680.00 | 5,730.00 | 5,542.73 | 671,256 |
| 2023-03-02 | 5,660.00 | 5,890.00 | 5,590.00 | 5,840.00 | 5,649.13 | 805,546 |
| 2023-02-28 | 5,480.00 | 5,760.00 | 5,470.00 | 5,580.00 | 5,397.63 | 292,231 |
| 2023-02-27 | 5,530.00 | 5,670.00 | 5,480.00 | 5,480.00 | 5,300.90 | 335,393 |
| 2023-02-24 | 5,640.00 | 5,650.00 | 5,500.00 | 5,570.00 | 5,387.96 | 176,616 |
| 2023-02-23 | 5,450.00 | 5,740.00 | 5,450.00 | 5,640.00 | 5,455.67 | 540,475 |
| 2023-02-22 | 5,400.00 | 5,510.00 | 5,400.00 | 5,470.00 | 5,291.23 | 112,090 |
| 2023-02-21 | 5,540.00 | 5,650.00 | 5,430.00 | 5,540.00 | 5,358.94 | 183,187 |
| 2023-02-20 | 5,450.00 | 5,610.00 | 5,410.00 | 5,560.00 | 5,378.28 | 175,701 |
| 2023-02-17 | 5,400.00 | 5,510.00 | 5,280.00 | 5,400.00 | 5,223.51 | 102,579 |
| 2023-02-16 | 5,200.00 | 5,520.00 | 5,200.00 | 5,490.00 | 5,310.57 | 209,739 |
| 2023-02-15 | 5,410.00 | 5,470.00 | 5,180.00 | 5,180.00 | 5,010.70 | 178,689 |
| 2023-02-14 | 5,350.00 | 5,500.00 | 5,350.00 | 5,390.00 | 5,213.84 | 122,176 |
| 2023-02-13 | 5,620.00 | 5,660.00 | 5,360.00 | 5,400.00 | 5,223.51 | 196,943 |
| 2023-02-10 | 5,510.00 | 5,650.00 | 5,440.00 | 5,560.00 | 5,378.28 | 200,042 |
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.