Sambo Motors Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3,800.00 | 3,930.00 | 3,530.00 | 3,885.00 | 3,885.00 | 288,821 |
| 2026-07-20 | 4,000.00 | 4,190.00 | 3,700.00 | 3,745.00 | 3,745.00 | 405,597 |
| 2026-07-16 | 4,045.00 | 4,125.00 | 3,960.00 | 4,000.00 | 4,000.00 | 346,393 |
| 2026-07-15 | 3,905.00 | 4,085.00 | 3,900.00 | 4,000.00 | 4,000.00 | 274,506 |
| 2026-07-14 | 3,810.00 | 3,815.00 | 3,665.00 | 3,765.00 | 3,765.00 | 216,737 |
| 2026-07-13 | 3,910.00 | 4,000.00 | 3,730.00 | 3,800.00 | 3,800.00 | 206,467 |
| 2026-07-10 | 3,750.00 | 3,940.00 | 3,595.00 | 3,910.00 | 3,910.00 | 198,778 |
| 2026-07-09 | 3,635.00 | 3,780.00 | 3,635.00 | 3,700.00 | 3,700.00 | 203,112 |
| 2026-07-08 | 3,870.00 | 3,870.00 | 3,655.00 | 3,680.00 | 3,680.00 | 233,259 |
| 2026-07-07 | 3,865.00 | 4,035.00 | 3,745.00 | 3,840.00 | 3,840.00 | 321,990 |
| 2026-07-06 | 3,865.00 | 3,945.00 | 3,780.00 | 3,865.00 | 3,865.00 | 189,334 |
| 2026-07-03 | 3,750.00 | 3,865.00 | 3,630.00 | 3,865.00 | 3,865.00 | 188,830 |
| 2026-07-02 | 3,905.00 | 3,905.00 | 3,715.00 | 3,750.00 | 3,750.00 | 210,392 |
| 2026-07-01 | 3,905.00 | 3,995.00 | 3,865.00 | 3,915.00 | 3,915.00 | 171,068 |
| 2026-06-30 | 3,970.00 | 4,120.00 | 3,735.00 | 3,875.00 | 3,875.00 | 218,433 |
| 2026-06-29 | 3,555.00 | 4,230.00 | 3,555.00 | 4,025.00 | 4,025.00 | 533,076 |
| 2026-06-26 | 3,755.00 | 3,790.00 | 3,570.00 | 3,650.00 | 3,650.00 | 332,115 |
| 2026-06-25 | 3,905.00 | 4,005.00 | 3,790.00 | 3,800.00 | 3,800.00 | 224,262 |
| 2026-06-24 | 3,850.00 | 4,025.00 | 3,755.00 | 3,920.00 | 3,920.00 | 245,828 |
| 2026-06-23 | 4,050.00 | 4,120.00 | 3,935.00 | 3,955.00 | 3,955.00 | 291,418 |
| 2026-06-22 | 4,070.00 | 4,195.00 | 4,010.00 | 4,075.00 | 4,075.00 | 180,742 |
| 2026-06-19 | 4,185.00 | 4,190.00 | 4,030.00 | 4,170.00 | 4,170.00 | 299,273 |
| 2026-06-18 | 4,290.00 | 4,290.00 | 4,165.00 | 4,180.00 | 4,180.00 | 243,741 |
| 2026-06-17 | 4,500.00 | 4,505.00 | 4,200.00 | 4,340.00 | 4,340.00 | 515,945 |
| 2026-06-16 | 4,550.00 | 4,610.00 | 4,405.00 | 4,505.00 | 4,505.00 | 217,875 |
| 2026-06-15 | 4,550.00 | 4,740.00 | 4,475.00 | 4,485.00 | 4,485.00 | 280,498 |
| 2026-06-12 | 4,550.00 | 4,665.00 | 4,445.00 | 4,510.00 | 4,510.00 | 328,893 |
| 2026-06-11 | 4,400.00 | 4,495.00 | 4,285.00 | 4,440.00 | 4,440.00 | 263,765 |
| 2026-06-10 | 4,690.00 | 4,850.00 | 4,300.00 | 4,490.00 | 4,490.00 | 372,367 |
| 2026-06-09 | 4,560.00 | 4,790.00 | 4,560.00 | 4,715.00 | 4,715.00 | 240,865 |
| 2026-06-08 | 4,635.00 | 4,765.00 | 4,525.00 | 4,560.00 | 4,560.00 | 315,409 |
| 2026-06-05 | 5,010.00 | 5,060.00 | 4,550.00 | 4,930.00 | 4,930.00 | 289,069 |
| 2026-06-04 | 4,930.00 | 5,190.00 | 4,860.00 | 5,010.00 | 5,010.00 | 220,663 |
| 2026-06-02 | 5,120.00 | 5,210.00 | 4,855.00 | 4,930.00 | 4,930.00 | 426,297 |
| 2026-06-01 | 5,600.00 | 5,620.00 | 5,080.00 | 5,120.00 | 5,120.00 | 741,501 |
| 2026-05-29 | 5,590.00 | 5,930.00 | 5,300.00 | 5,650.00 | 5,650.00 | 572,198 |
| 2026-05-28 | 6,100.00 | 6,110.00 | 5,390.00 | 5,490.00 | 5,490.00 | 591,490 |
| 2026-05-27 | 6,700.00 | 6,710.00 | 5,880.00 | 5,960.00 | 5,960.00 | 1,382,698 |
| 2026-05-26 | 5,660.00 | 6,910.00 | 5,620.00 | 6,660.00 | 6,660.00 | 3,468,844 |
| 2026-05-22 | 5,300.00 | 5,450.00 | 5,200.00 | 5,450.00 | 5,450.00 | 154,497 |
| 2026-05-21 | 5,180.00 | 5,360.00 | 5,110.00 | 5,330.00 | 5,330.00 | 241,367 |
| 2026-05-20 | 5,170.00 | 5,270.00 | 4,937.00 | 5,080.00 | 5,080.00 | 254,497 |
| 2026-05-19 | 5,240.00 | 5,640.00 | 5,090.00 | 5,170.00 | 5,170.00 | 268,732 |
| 2026-05-18 | 5,460.00 | 5,460.00 | 5,050.00 | 5,410.00 | 5,410.00 | 300,476 |
| 2026-05-15 | 5,740.00 | 5,900.00 | 5,370.00 | 5,460.00 | 5,460.00 | 364,302 |
| 2026-05-14 | 5,930.00 | 5,930.00 | 5,500.00 | 5,670.00 | 5,670.00 | 288,315 |
| 2026-05-13 | 5,520.00 | 5,790.00 | 5,400.00 | 5,770.00 | 5,770.00 | 418,411 |
| 2026-05-12 | 5,590.00 | 5,950.00 | 5,390.00 | 5,520.00 | 5,520.00 | 555,334 |
| 2026-05-11 | 5,770.00 | 5,790.00 | 5,540.00 | 5,570.00 | 5,570.00 | 356,434 |
| 2026-05-08 | 5,500.00 | 6,070.00 | 5,500.00 | 5,760.00 | 5,760.00 | 711,141 |
| 2026-05-07 | 5,680.00 | 5,880.00 | 5,560.00 | 5,560.00 | 5,560.00 | 312,244 |
| 2026-05-06 | 5,900.00 | 5,900.00 | 5,680.00 | 5,680.00 | 5,680.00 | 386,543 |
| 2026-05-04 | 6,030.00 | 6,100.00 | 5,830.00 | 5,850.00 | 5,850.00 | 414,231 |
| 2026-04-30 | 6,270.00 | 6,350.00 | 6,000.00 | 6,020.00 | 6,020.00 | 313,491 |
| 2026-04-29 | 6,120.00 | 6,200.00 | 6,020.00 | 6,200.00 | 6,200.00 | 174,046 |
| 2026-04-28 | 6,210.00 | 6,220.00 | 6,100.00 | 6,120.00 | 6,120.00 | 274,518 |
| 2026-04-27 | 6,220.00 | 6,270.00 | 6,100.00 | 6,190.00 | 6,190.00 | 278,875 |
| 2026-04-24 | 6,060.00 | 6,150.00 | 5,970.00 | 6,150.00 | 6,150.00 | 242,447 |
| 2026-04-23 | 6,170.00 | 6,220.00 | 5,960.00 | 6,060.00 | 6,060.00 | 285,933 |
| 2026-04-22 | 6,070.00 | 6,120.00 | 5,950.00 | 6,100.00 | 6,100.00 | 280,416 |
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.