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
2025-10-244,080.004,080.004,010.004,050.003,999.6366,856
2025-10-234,100.004,160.004,020.004,055.004,004.56111,968
2025-10-224,075.004,150.004,015.004,100.004,049.0172,991
2025-10-214,045.004,125.004,015.004,035.003,984.81114,061
2025-10-204,050.004,120.004,035.004,085.004,034.1968,762
2025-10-174,110.004,140.004,045.004,045.003,994.69102,163
2025-10-164,120.004,165.004,070.004,110.004,058.88135,672
2025-10-153,935.004,080.003,935.004,065.004,014.44123,750
2025-10-143,860.003,975.003,855.003,900.003,851.4967,925
2025-10-133,880.003,880.003,805.003,835.003,787.30101,092
2025-10-103,980.003,980.003,840.003,880.003,831.74185,831
2025-10-023,935.003,995.003,920.003,975.003,925.5698,423
2025-10-013,950.003,965.003,925.003,965.003,915.6835,279
2025-09-303,950.003,950.003,915.003,925.003,876.1825,163
2025-09-293,895.003,930.003,885.003,925.003,876.1849,560
2025-09-263,920.003,930.003,885.003,895.003,846.5585,304
2025-09-253,995.003,995.003,930.003,945.003,895.9367,021
2025-09-244,025.004,025.003,930.003,970.003,920.6263,493
2025-09-234,045.004,050.003,990.004,005.003,955.1964,711
2025-09-224,115.004,125.004,040.004,040.003,989.7591,019
2025-09-194,115.004,130.004,095.004,115.004,063.8249,999
2025-09-184,140.004,140.004,100.004,130.004,078.6368,038
2025-09-174,105.004,150.004,080.004,140.004,088.5177,224
2025-09-164,145.004,155.004,090.004,105.004,053.9472,877
2025-09-154,255.004,255.004,125.004,140.004,088.5189,890
2025-09-124,155.004,210.004,155.004,200.004,147.7675,159
2025-09-114,185.004,200.004,150.004,180.004,128.0138,233
2025-09-104,140.004,195.004,140.004,185.004,132.9532,331
2025-09-094,130.004,180.004,125.004,160.004,108.2629,110
2025-09-084,175.004,210.004,120.004,150.004,098.3837,360
2025-09-054,190.004,220.004,125.004,175.004,123.0741,486
2025-09-044,140.004,170.004,110.004,165.004,113.2041,970
2025-09-034,150.004,150.004,095.004,105.004,053.9438,830
2025-09-024,155.004,175.004,120.004,135.004,083.5731,331
2025-09-014,200.004,200.004,130.004,135.004,083.5747,530
2025-08-294,205.004,220.004,140.004,205.004,152.7046,634
2025-08-284,220.004,230.004,185.004,210.004,157.6432,869
2025-08-274,230.004,230.004,190.004,215.004,162.5736,423
2025-08-264,215.004,270.004,215.004,230.004,177.3925,777
2025-08-254,230.004,320.004,210.004,245.004,192.2035,038
2025-08-224,240.004,310.004,225.004,230.004,177.3918,139
2025-08-214,175.004,280.004,175.004,245.004,192.2046,300
2025-08-204,230.004,275.004,170.004,215.004,162.5769,129
2025-08-194,275.004,300.004,225.004,275.004,221.8326,628
2025-08-184,330.004,330.004,230.004,275.004,221.8350,469
2025-08-144,395.004,465.004,330.004,385.004,330.4665,007
2025-08-134,360.004,410.004,350.004,395.004,340.3448,444
2025-08-124,315.004,450.004,300.004,355.004,300.8349,170
2025-08-114,440.004,440.004,325.004,360.004,305.7738,165
2025-08-084,345.004,415.004,340.004,375.004,320.5850,957
2025-08-074,285.004,355.004,285.004,350.004,295.9052,777
2025-08-064,205.004,315.004,205.004,285.004,231.7057,474
2025-08-054,200.004,270.004,190.004,230.004,177.3947,599
2025-08-044,180.004,235.004,135.004,190.004,137.8965,612
2025-08-014,340.004,350.004,165.004,170.004,118.13182,167
2025-07-314,520.004,530.004,340.004,345.004,290.9692,643
2025-07-304,355.004,500.004,340.004,450.004,394.65101,069
2025-07-294,380.004,440.004,310.004,360.004,305.7748,661
2025-07-284,385.004,420.004,335.004,385.004,330.4670,332
2025-07-254,380.004,440.004,335.004,385.004,330.4660,320
← NewerPage 5 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.