Sambo Motors Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 6,120.00 | 6,200.00 | 6,040.00 | 6,090.00 | 6,090.00 | 222,835 |
| 2026-04-20 | 6,150.00 | 6,250.00 | 6,060.00 | 6,120.00 | 6,120.00 | 247,000 |
| 2026-04-17 | 6,140.00 | 6,200.00 | 6,000.00 | 6,150.00 | 6,150.00 | 199,822 |
| 2026-04-16 | 6,050.00 | 6,320.00 | 6,020.00 | 6,130.00 | 6,130.00 | 459,025 |
| 2026-04-15 | 6,020.00 | 6,090.00 | 5,900.00 | 5,970.00 | 5,970.00 | 321,448 |
| 2026-04-14 | 5,840.00 | 5,970.00 | 5,830.00 | 5,900.00 | 5,900.00 | 156,849 |
| 2026-04-13 | 5,860.00 | 5,860.00 | 5,690.00 | 5,810.00 | 5,810.00 | 146,161 |
| 2026-04-10 | 5,850.00 | 5,950.00 | 5,800.00 | 5,910.00 | 5,910.00 | 155,409 |
| 2026-04-09 | 5,940.00 | 5,940.00 | 5,730.00 | 5,780.00 | 5,780.00 | 147,005 |
| 2026-04-08 | 5,680.00 | 5,950.00 | 5,640.00 | 5,940.00 | 5,940.00 | 252,923 |
| 2026-04-07 | 5,620.00 | 5,740.00 | 5,420.00 | 5,510.00 | 5,510.00 | 154,310 |
| 2026-04-06 | 5,660.00 | 5,740.00 | 5,600.00 | 5,620.00 | 5,620.00 | 172,639 |
| 2026-04-03 | 5,700.00 | 5,760.00 | 5,580.00 | 5,660.00 | 5,660.00 | 192,699 |
| 2026-04-02 | 6,160.00 | 6,160.00 | 5,490.00 | 5,610.00 | 5,610.00 | 364,279 |
| 2026-04-01 | 6,060.00 | 6,070.00 | 5,930.00 | 5,990.00 | 5,990.00 | 211,420 |
| 2026-03-31 | 5,920.00 | 5,980.00 | 5,730.00 | 5,820.00 | 5,820.00 | 201,088 |
| 2026-03-30 | 5,870.00 | 5,940.00 | 5,710.00 | 5,910.00 | 5,910.00 | 188,759 |
| 2026-03-27 | 5,950.00 | 6,100.00 | 5,790.00 | 6,080.00 | 6,080.00 | 282,616 |
| 2026-03-26 | 6,250.00 | 6,250.00 | 5,940.00 | 6,020.00 | 6,020.00 | 266,991 |
| 2026-03-25 | 6,230.00 | 6,330.00 | 6,200.00 | 6,220.00 | 6,220.00 | 233,852 |
| 2026-03-24 | 6,250.00 | 6,280.00 | 6,090.00 | 6,210.00 | 6,210.00 | 209,606 |
| 2026-03-23 | 6,180.00 | 6,230.00 | 6,030.00 | 6,040.00 | 6,040.00 | 391,672 |
| 2026-03-20 | 6,330.00 | 6,430.00 | 6,180.00 | 6,340.00 | 6,340.00 | 368,586 |
| 2026-03-19 | 6,580.00 | 6,580.00 | 6,180.00 | 6,250.00 | 6,250.00 | 1,047,506 |
| 2026-03-18 | 6,700.00 | 6,800.00 | 6,560.00 | 6,590.00 | 6,590.00 | 469,018 |
| 2026-03-17 | 6,700.00 | 6,870.00 | 6,610.00 | 6,690.00 | 6,690.00 | 274,405 |
| 2026-03-16 | 6,700.00 | 6,850.00 | 6,400.00 | 6,560.00 | 6,560.00 | 271,763 |
| 2026-03-13 | 6,790.00 | 6,890.00 | 6,660.00 | 6,720.00 | 6,720.00 | 293,289 |
| 2026-03-12 | 7,080.00 | 7,150.00 | 6,860.00 | 6,950.00 | 6,950.00 | 286,770 |
| 2026-03-11 | 7,060.00 | 7,320.00 | 6,900.00 | 7,040.00 | 7,040.00 | 479,272 |
| 2026-03-10 | 6,890.00 | 7,020.00 | 6,770.00 | 6,900.00 | 6,900.00 | 442,817 |
| 2026-03-09 | 6,630.00 | 6,710.00 | 6,200.00 | 6,620.00 | 6,620.00 | 535,438 |
| 2026-03-06 | 6,830.00 | 7,050.00 | 6,510.00 | 6,930.00 | 6,930.00 | 574,855 |
| 2026-03-05 | 6,720.00 | 6,920.00 | 6,610.00 | 6,830.00 | 6,830.00 | 671,203 |
| 2026-03-04 | 6,800.00 | 7,010.00 | 5,990.00 | 6,050.00 | 6,050.00 | 1,354,144 |
| 2026-03-03 | 7,780.00 | 7,870.00 | 7,210.00 | 7,210.00 | 7,210.00 | 1,128,627 |
| 2026-02-27 | 8,200.00 | 8,200.00 | 7,900.00 | 7,920.00 | 7,920.00 | 804,397 |
| 2026-02-26 | 8,450.00 | 8,650.00 | 8,090.00 | 8,240.00 | 8,240.00 | 1,256,292 |
| 2026-02-25 | 8,180.00 | 8,930.00 | 8,140.00 | 8,320.00 | 8,320.00 | 1,927,568 |
| 2026-02-24 | 8,400.00 | 8,480.00 | 7,910.00 | 8,010.00 | 8,010.00 | 740,451 |
| 2026-02-23 | 8,300.00 | 9,340.00 | 8,100.00 | 8,350.00 | 8,350.00 | 2,574,584 |
| 2026-02-20 | 8,110.00 | 8,450.00 | 7,780.00 | 8,180.00 | 8,180.00 | 1,427,023 |
| 2026-02-19 | 7,360.00 | 8,440.00 | 7,310.00 | 8,060.00 | 8,060.00 | 2,472,532 |
| 2026-02-13 | 7,170.00 | 7,490.00 | 7,050.00 | 7,190.00 | 7,190.00 | 647,483 |
| 2026-02-12 | 7,270.00 | 7,270.00 | 7,050.00 | 7,160.00 | 7,160.00 | 374,374 |
| 2026-02-11 | 7,220.00 | 7,420.00 | 7,050.00 | 7,190.00 | 7,190.00 | 488,389 |
| 2026-02-10 | 7,400.00 | 7,580.00 | 7,080.00 | 7,220.00 | 7,220.00 | 652,714 |
| 2026-02-09 | 7,420.00 | 7,480.00 | 7,220.00 | 7,360.00 | 7,360.00 | 541,371 |
| 2026-02-06 | 7,350.00 | 7,400.00 | 7,070.00 | 7,180.00 | 7,180.00 | 801,255 |
| 2026-02-05 | 7,930.00 | 8,020.00 | 7,500.00 | 7,540.00 | 7,540.00 | 857,961 |
| 2026-02-04 | 8,350.00 | 8,470.00 | 7,950.00 | 8,030.00 | 8,030.00 | 970,045 |
| 2026-02-03 | 8,430.00 | 8,850.00 | 8,190.00 | 8,300.00 | 8,300.00 | 1,453,537 |
| 2026-02-02 | 8,260.00 | 8,630.00 | 7,850.00 | 8,110.00 | 8,110.00 | 1,435,356 |
| 2026-01-30 | 7,940.00 | 8,400.00 | 7,860.00 | 8,260.00 | 8,260.00 | 1,878,546 |
| 2026-01-29 | 7,240.00 | 7,920.00 | 7,220.00 | 7,770.00 | 7,770.00 | 3,011,316 |
| 2026-01-28 | 7,430.00 | 7,480.00 | 6,990.00 | 7,010.00 | 7,010.00 | 1,343,667 |
| 2026-01-27 | 7,090.00 | 7,380.00 | 6,800.00 | 7,380.00 | 7,380.00 | 1,185,638 |
| 2026-01-26 | 7,190.00 | 7,270.00 | 6,760.00 | 7,090.00 | 7,090.00 | 1,114,493 |
| 2026-01-23 | 7,700.00 | 7,700.00 | 7,260.00 | 7,300.00 | 7,300.00 | 906,228 |
| 2026-01-22 | 8,200.00 | 8,540.00 | 7,420.00 | 7,700.00 | 7,700.00 | 1,326,468 |
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.