See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.61▲ 1.50%
← 053700.KQ stock page

Sambo Motors Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-254,380.004,440.004,335.004,385.004,330.4660,320
2025-07-244,545.004,555.004,360.004,395.004,340.34170,838
2025-07-234,465.004,555.004,430.004,520.004,463.78171,569
2025-07-224,455.004,510.004,375.004,430.004,374.90115,570
2025-07-214,450.004,480.004,430.004,455.004,399.5942,105
2025-07-184,450.004,485.004,390.004,440.004,384.7869,822
2025-07-174,410.004,490.004,395.004,450.004,394.6566,974
2025-07-164,490.004,490.004,405.004,405.004,350.2168,882
2025-07-154,515.004,515.004,435.004,490.004,434.1577,113
2025-07-144,445.004,535.004,405.004,485.004,429.22144,856
2025-07-114,465.004,485.004,435.004,445.004,389.7163,756
2025-07-104,395.004,460.004,390.004,445.004,389.71105,596
2025-07-094,380.004,400.004,330.004,395.004,340.3492,028
2025-07-084,280.004,360.004,275.004,355.004,300.8374,779
2025-07-074,375.004,380.004,255.004,300.004,246.52140,984
2025-07-044,430.004,470.004,370.004,380.004,325.5256,418
2025-07-034,375.004,440.004,370.004,420.004,365.0258,762
2025-07-024,345.004,385.004,270.004,375.004,320.5872,843
2025-07-014,230.004,360.004,230.004,345.004,290.9658,511
2025-06-304,255.004,300.004,230.004,235.004,182.3347,638
2025-06-274,370.004,420.004,255.004,255.004,202.0875,728
2025-06-264,435.004,470.004,295.004,355.004,300.8376,683
2025-06-254,340.004,465.004,340.004,425.004,369.96121,075
2025-06-244,290.004,390.004,280.004,340.004,286.02102,549
2025-06-234,335.004,335.004,245.004,285.004,231.7060,792
2025-06-204,335.004,405.004,285.004,375.004,320.5883,966
2025-06-194,340.004,385.004,305.004,335.004,281.0858,562
2025-06-184,230.004,330.004,200.004,330.004,276.1470,591
2025-06-174,240.004,330.004,205.004,225.004,172.4566,097
2025-06-164,195.004,285.004,185.004,265.004,211.9540,321
2025-06-134,310.004,370.004,170.004,220.004,167.5175,653
2025-06-124,330.004,365.004,325.004,340.004,286.0261,771
2025-06-114,325.004,355.004,265.004,350.004,295.9067,162
2025-06-104,260.004,320.004,245.004,310.004,256.3994,318
2025-06-094,230.004,290.004,230.004,260.004,207.0172,089
2025-06-054,205.004,260.004,180.004,225.004,172.4571,462
2025-06-044,100.004,200.004,080.004,180.004,128.0170,209
2025-06-024,110.004,130.004,070.004,095.004,044.0756,610
2025-05-304,185.004,185.004,100.004,110.004,058.8870,146
2025-05-294,130.004,185.004,110.004,185.004,132.9586,360
2025-05-284,180.004,200.004,135.004,140.004,088.51100,553
2025-05-274,195.004,250.004,195.004,220.004,167.5144,772
2025-05-264,180.004,230.004,145.004,210.004,157.6431,396
2025-05-234,260.004,260.004,170.004,180.004,128.0139,435
2025-05-224,250.004,250.004,155.004,175.004,123.0758,649
2025-05-214,200.004,260.004,180.004,260.004,207.0173,448
2025-05-204,135.004,240.004,135.004,195.004,142.8272,241
2025-05-194,150.004,180.004,090.004,120.004,068.7688,333
2025-05-164,115.004,210.004,105.004,185.004,132.95129,797
2025-05-154,155.004,165.004,080.004,100.004,049.0154,324
2025-05-144,175.004,190.004,130.004,155.004,103.3243,749
2025-05-134,175.004,180.004,130.004,150.004,098.3842,027
2025-05-124,090.004,190.004,090.004,175.004,123.0771,311
2025-05-094,120.004,130.004,075.004,110.004,058.8833,689
2025-05-084,070.004,120.004,055.004,115.004,063.8246,693
2025-05-074,080.004,110.004,060.004,090.004,039.1329,407
2025-05-024,075.004,110.004,065.004,085.004,034.1928,996
2025-04-304,110.004,135.004,060.004,085.004,034.1949,633
2025-04-294,110.004,150.004,080.004,125.004,073.6948,319
2025-04-284,150.004,180.004,080.004,080.004,029.2533,907
← NewerPage 6 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.