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%WTI99.52▲ 2.44%
← 053700.KQ stock page

Sambo Motors Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-254,095.004,165.004,085.004,140.004,088.5178,070
2025-04-244,125.004,150.004,060.004,100.004,049.0130,727
2025-04-234,070.004,150.004,035.004,125.004,073.6970,647
2025-04-224,035.004,070.004,010.004,020.003,970.0045,431
2025-04-214,120.004,125.004,050.004,065.004,014.4438,416
2025-04-184,070.004,155.004,030.004,105.004,053.9471,838
2025-04-174,000.004,075.003,990.004,065.004,014.4427,512
2025-04-164,150.004,150.004,005.004,030.003,979.8874,893
2025-04-154,160.004,280.004,105.004,115.004,063.82161,869
2025-04-144,035.004,095.004,000.004,060.004,009.5048,104
2025-04-114,100.004,100.004,000.004,025.003,974.9458,862
2025-04-104,050.004,165.004,050.004,150.004,098.38111,681
2025-04-093,880.004,245.003,850.003,950.003,900.87204,718
2025-04-083,880.003,970.003,880.003,900.003,851.4951,080
2025-04-074,030.004,045.003,850.003,850.003,802.1185,389
2025-04-043,965.004,200.003,925.004,085.004,034.1974,731
2025-04-034,065.004,065.003,950.004,005.003,955.1954,730
2025-04-024,100.004,180.004,055.004,080.004,029.2558,403
2025-04-013,975.004,185.003,970.004,100.004,049.0198,457
2025-03-314,135.004,135.003,970.003,975.003,925.56123,404
2025-03-284,250.004,300.004,125.004,145.004,093.45105,860
2025-03-274,510.004,545.004,300.004,300.004,246.52223,244
2025-03-264,405.004,505.004,365.004,470.004,414.40177,857
2025-03-254,360.004,500.004,350.004,420.004,365.02226,028
2025-03-244,235.004,345.004,150.004,300.004,246.5296,995
2025-03-214,260.004,275.004,155.004,210.004,157.64168,337
2025-03-204,190.004,260.004,190.004,200.004,147.7640,788
2025-03-194,170.004,235.004,165.004,175.004,123.0760,917
2025-03-184,130.004,195.004,130.004,165.004,113.2034,162
2025-03-174,110.004,165.004,095.004,140.004,088.5156,252
2025-03-144,135.004,140.004,085.004,115.004,063.8242,201
2025-03-134,115.004,165.004,095.004,135.004,083.5763,628
2025-03-124,095.004,140.004,095.004,115.004,063.8237,765
2025-03-114,110.004,180.004,080.004,115.004,063.8264,108
2025-03-104,200.004,225.004,110.004,195.004,142.8268,017
2025-03-074,265.004,265.004,180.004,200.004,147.7637,397
2025-03-064,250.004,310.004,212.004,265.004,211.9547,729
2025-03-054,110.004,255.004,110.004,250.004,197.1462,206
2025-03-044,160.004,190.004,055.004,175.004,123.0755,869
2025-02-284,300.004,315.004,180.004,195.004,142.8286,998
2025-02-274,390.004,415.004,320.004,320.004,266.2760,131
2025-02-264,340.004,415.004,340.004,390.004,335.40124,414
2025-02-254,480.004,480.004,350.004,385.004,330.46156,453
2025-02-244,420.004,530.004,405.004,510.004,453.91191,097
2025-02-214,345.004,490.004,345.004,420.004,365.02117,720
2025-02-204,350.004,390.004,320.004,320.004,266.2742,938
2025-02-194,280.004,415.004,280.004,370.004,315.6580,595
2025-02-184,230.004,330.004,230.004,320.004,266.2771,991
2025-02-174,265.004,285.004,225.004,240.004,187.2652,209
2025-02-144,305.004,325.004,210.004,245.004,192.2048,885
2025-02-134,135.004,310.004,135.004,300.004,246.5292,713
2025-02-124,210.004,255.004,135.004,135.004,083.5789,547
2025-02-114,290.004,310.004,210.004,230.004,177.3953,269
2025-02-104,330.004,330.004,245.004,265.004,211.9554,226
2025-02-074,335.004,360.004,255.004,330.004,276.1446,125
2025-02-064,305.004,370.004,285.004,335.004,281.0839,897
2025-02-054,215.004,325.004,215.004,325.004,271.2143,914
2025-02-044,195.004,285.004,165.004,235.004,182.3369,859
2025-02-034,310.004,360.004,130.004,165.004,113.20122,941
2025-01-314,410.004,410.004,285.004,375.004,320.5865,573
← NewerPage 7 of 21 · 1,228 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.