Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 053700.KQ stock page

Sambo Motors Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-218,050.008,300.007,790.008,200.008,200.001,575,205
2026-01-209,230.009,230.008,300.008,520.008,520.002,040,685
2026-01-198,470.009,990.008,460.009,230.009,230.008,383,317
2026-01-168,160.008,850.007,970.008,270.008,270.004,941,296
2026-01-158,070.008,250.007,720.008,140.008,140.002,462,296
2026-01-148,400.008,540.007,800.008,090.008,090.003,313,418
2026-01-137,220.009,040.007,110.008,400.008,400.0018,665,801
2026-01-126,930.007,540.006,670.007,050.007,050.003,365,778
2026-01-097,200.007,500.006,670.006,820.006,820.002,424,000
2026-01-087,200.007,580.007,090.007,540.007,540.001,051,344
2026-01-077,220.007,220.006,840.007,030.007,030.00834,874
2026-01-067,370.007,370.006,910.007,050.007,050.001,348,432
2026-01-057,000.008,340.006,970.007,810.007,810.0013,112,210
2026-01-026,350.006,560.006,060.006,420.006,420.004,560,477
2025-12-305,400.006,700.005,330.006,420.006,420.0018,539,650
2025-12-294,850.005,220.004,700.005,220.005,220.008,768,073
2025-12-263,955.004,045.003,955.004,020.003,970.00119,120
2025-12-244,030.004,030.003,940.003,955.003,905.8144,400
2025-12-234,035.004,055.003,985.004,000.003,950.2535,364
2025-12-224,035.004,050.004,005.004,030.003,979.8893,788
2025-12-193,980.004,035.003,925.004,030.003,979.8851,156
2025-12-183,985.003,985.003,930.003,980.003,930.5046,279
2025-12-173,980.003,995.003,930.003,985.003,935.4471,320
2025-12-164,000.004,020.003,935.003,965.003,915.6861,578
2025-12-154,000.004,025.003,885.004,000.003,950.2540,670
2025-12-123,990.004,045.003,950.004,020.003,970.0058,435
2025-12-114,000.004,025.003,955.004,005.003,955.1956,382
2025-12-104,020.004,030.003,930.003,980.003,930.5081,191
2025-12-094,050.004,065.003,980.004,015.003,965.0636,960
2025-12-084,065.004,115.004,005.004,070.004,019.38106,133
2025-12-054,080.004,095.004,000.004,080.004,029.25112,350
2025-12-043,985.004,080.003,970.004,040.003,989.75110,751
2025-12-033,970.004,010.003,960.003,985.003,935.4449,999
2025-12-023,960.004,010.003,910.003,970.003,920.6253,036
2025-12-013,960.004,000.003,915.003,950.003,900.8739,636
2025-11-283,910.003,965.003,865.003,960.003,910.7537,761
2025-11-273,920.003,935.003,895.003,900.003,851.4937,480
2025-11-263,875.003,910.003,860.003,905.003,856.4340,416
2025-11-253,870.003,900.003,855.003,890.003,841.6217,421
2025-11-243,865.003,900.003,850.003,870.003,821.8721,354
2025-11-213,900.003,900.003,855.003,860.003,811.9931,147
2025-11-203,955.003,960.003,895.003,930.003,881.1242,011
2025-11-193,870.003,980.003,845.003,920.003,871.2438,105
2025-11-183,935.003,945.003,850.003,870.003,821.8736,626
2025-11-173,925.003,955.003,890.003,935.003,886.0638,766
2025-11-143,945.003,970.003,885.003,970.003,920.6240,775
2025-11-133,955.003,985.003,945.003,975.003,925.5635,521
2025-11-123,940.003,985.003,905.003,955.003,905.8137,798
2025-11-113,945.003,980.003,910.003,910.003,861.3739,422
2025-11-103,890.003,965.003,870.003,945.003,895.9342,048
2025-11-073,875.003,910.003,845.003,890.003,841.6240,973
2025-11-063,925.003,955.003,890.003,910.003,861.3729,716
2025-11-053,940.003,945.003,835.003,925.003,876.1884,114
2025-11-043,965.003,980.003,930.003,940.003,891.0045,750
2025-11-034,075.004,075.003,955.003,965.003,915.68114,074
2025-10-314,000.004,085.004,000.004,075.004,024.3278,448
2025-10-304,155.004,160.004,000.004,000.003,950.25141,291
2025-10-293,995.004,010.003,960.003,980.003,930.5071,519
2025-10-284,010.004,010.003,975.003,995.003,945.3162,920
2025-10-274,070.004,070.004,005.004,010.003,960.1294,058
← NewerPage 4 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2950.0000 KRW
2024-12-2750.0000 KRW
2023-12-2750.0000 KRW
2022-12-2850.0000 KRW
2021-12-2950.0000 KRW
2019-12-2770.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.