Sambo Motors Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 4,280.00 | 4,340.00 | 4,280.00 | 4,310.00 | 4,205.90 | 14,543 |
| 2024-10-28 | 4,250.00 | 4,355.00 | 4,250.00 | 4,315.00 | 4,210.78 | 29,759 |
| 2024-10-25 | 4,265.00 | 4,390.00 | 4,250.00 | 4,290.00 | 4,186.39 | 55,595 |
| 2024-10-24 | 4,235.00 | 4,255.00 | 4,190.00 | 4,255.00 | 4,152.23 | 36,136 |
| 2024-10-23 | 4,240.00 | 4,270.00 | 4,190.00 | 4,235.00 | 4,132.71 | 37,463 |
| 2024-10-22 | 4,370.00 | 4,370.00 | 4,195.00 | 4,240.00 | 4,137.59 | 39,896 |
| 2024-10-21 | 4,265.00 | 4,350.00 | 4,265.00 | 4,325.00 | 4,220.54 | 28,599 |
| 2024-10-18 | 4,320.00 | 4,340.00 | 4,295.00 | 4,300.00 | 4,196.14 | 21,899 |
| 2024-10-17 | 4,380.00 | 4,410.00 | 4,335.00 | 4,335.00 | 4,230.30 | 27,606 |
| 2024-10-16 | 4,380.00 | 4,390.00 | 4,360.00 | 4,390.00 | 4,283.97 | 12,721 |
| 2024-10-15 | 4,415.00 | 4,425.00 | 4,380.00 | 4,385.00 | 4,279.09 | 29,814 |
| 2024-10-14 | 4,410.00 | 4,450.00 | 4,400.00 | 4,415.00 | 4,308.37 | 15,658 |
| 2024-10-11 | 4,465.00 | 4,510.00 | 4,405.00 | 4,405.00 | 4,298.61 | 34,637 |
| 2024-10-10 | 4,460.00 | 4,545.00 | 4,455.00 | 4,495.00 | 4,386.43 | 24,615 |
| 2024-10-08 | 4,500.00 | 4,500.00 | 4,440.00 | 4,455.00 | 4,347.40 | 19,031 |
| 2024-10-07 | 4,490.00 | 4,530.00 | 4,480.00 | 4,500.00 | 4,391.31 | 22,803 |
| 2024-10-04 | 4,430.00 | 4,525.00 | 4,425.00 | 4,465.00 | 4,357.16 | 26,924 |
| 2024-10-02 | 4,500.00 | 4,505.00 | 4,435.00 | 4,455.00 | 4,347.40 | 40,026 |
| 2024-09-30 | 4,615.00 | 4,620.00 | 4,510.00 | 4,540.00 | 4,430.35 | 29,433 |
| 2024-09-27 | 4,580.00 | 4,625.00 | 4,570.00 | 4,600.00 | 4,488.90 | 43,151 |
| 2024-09-26 | 4,570.00 | 4,600.00 | 4,520.00 | 4,575.00 | 4,464.50 | 42,089 |
| 2024-09-25 | 4,535.00 | 4,580.00 | 4,505.00 | 4,520.00 | 4,410.83 | 34,110 |
| 2024-09-24 | 4,480.00 | 4,520.00 | 4,480.00 | 4,520.00 | 4,410.83 | 26,985 |
| 2024-09-23 | 4,510.00 | 4,540.00 | 4,460.00 | 4,495.00 | 4,386.43 | 34,592 |
| 2024-09-20 | 4,485.00 | 4,535.00 | 4,475.00 | 4,495.00 | 4,386.43 | 90,222 |
| 2024-09-19 | 4,535.00 | 4,565.00 | 4,445.00 | 4,505.00 | 4,396.19 | 51,525 |
| 2024-09-13 | 4,565.00 | 4,630.00 | 4,460.00 | 4,530.00 | 4,420.59 | 42,247 |
| 2024-09-12 | 4,315.00 | 4,550.00 | 4,315.00 | 4,550.00 | 4,440.11 | 39,429 |
| 2024-09-11 | 4,350.00 | 4,405.00 | 4,300.00 | 4,300.00 | 4,196.14 | 46,395 |
| 2024-09-10 | 4,520.00 | 4,525.00 | 4,370.00 | 4,370.00 | 4,264.45 | 68,924 |
| 2024-09-09 | 4,390.00 | 4,545.00 | 4,350.00 | 4,520.00 | 4,410.83 | 54,191 |
| 2024-09-06 | 4,500.00 | 4,575.00 | 4,430.00 | 4,475.00 | 4,366.92 | 39,352 |
| 2024-09-05 | 4,500.00 | 4,580.00 | 4,490.00 | 4,505.00 | 4,396.19 | 34,282 |
| 2024-09-04 | 4,610.00 | 4,615.00 | 4,470.00 | 4,520.00 | 4,410.83 | 82,348 |
| 2024-09-03 | 4,750.00 | 4,775.00 | 4,665.00 | 4,665.00 | 4,552.33 | 60,537 |
| 2024-09-02 | 4,825.00 | 4,825.00 | 4,740.00 | 4,765.00 | 4,649.91 | 54,973 |
| 2024-08-30 | 4,815.00 | 4,845.00 | 4,770.00 | 4,805.00 | 4,688.95 | 41,031 |
| 2024-08-29 | 4,735.00 | 4,975.00 | 4,715.00 | 4,815.00 | 4,698.70 | 97,735 |
| 2024-08-28 | 4,830.00 | 4,830.00 | 4,735.00 | 4,770.00 | 4,654.79 | 43,042 |
| 2024-08-27 | 4,795.00 | 4,815.00 | 4,720.00 | 4,815.00 | 4,698.70 | 45,776 |
| 2024-08-26 | 4,910.00 | 4,910.00 | 4,765.00 | 4,810.00 | 4,693.83 | 105,458 |
| 2024-08-23 | 4,830.00 | 4,905.00 | 4,805.00 | 4,825.00 | 4,708.46 | 50,364 |
| 2024-08-22 | 4,940.00 | 4,945.00 | 4,830.00 | 4,840.00 | 4,723.10 | 75,373 |
| 2024-08-21 | 5,010.00 | 5,010.00 | 4,890.00 | 4,895.00 | 4,776.77 | 148,927 |
| 2024-08-20 | 4,825.00 | 5,090.00 | 4,825.00 | 5,030.00 | 4,908.51 | 271,643 |
| 2024-08-19 | 4,900.00 | 4,905.00 | 4,800.00 | 4,830.00 | 4,713.34 | 115,238 |
| 2024-08-16 | 4,835.00 | 5,080.00 | 4,810.00 | 4,885.00 | 4,767.01 | 531,611 |
| 2024-08-14 | 4,535.00 | 5,200.00 | 4,465.00 | 4,665.00 | 4,552.33 | 3,871,870 |
| 2024-08-13 | 4,400.00 | 4,485.00 | 4,370.00 | 4,425.00 | 4,318.12 | 31,629 |
| 2024-08-12 | 4,350.00 | 4,430.00 | 4,345.00 | 4,415.00 | 4,308.37 | 30,208 |
| 2024-08-09 | 4,280.00 | 4,500.00 | 4,085.00 | 4,345.00 | 4,240.06 | 82,720 |
| 2024-08-08 | 4,270.00 | 4,290.00 | 4,170.00 | 4,220.00 | 4,118.08 | 65,703 |
| 2024-08-07 | 4,150.00 | 4,355.00 | 4,150.00 | 4,300.00 | 4,196.14 | 94,833 |
| 2024-08-06 | 3,910.00 | 4,265.00 | 3,910.00 | 4,155.00 | 4,054.65 | 200,172 |
| 2024-08-05 | 4,550.00 | 4,560.00 | 3,700.00 | 3,915.00 | 3,820.44 | 240,391 |
| 2024-08-02 | 4,710.00 | 4,750.00 | 4,620.00 | 4,625.00 | 4,513.29 | 94,316 |
| 2024-08-01 | 4,720.00 | 4,865.00 | 4,720.00 | 4,770.00 | 4,654.79 | 46,799 |
| 2024-07-31 | 4,755.00 | 4,790.00 | 4,710.00 | 4,720.00 | 4,606.00 | 27,536 |
| 2024-07-30 | 4,750.00 | 4,800.00 | 4,750.00 | 4,755.00 | 4,640.15 | 48,677 |
| 2024-07-29 | 4,725.00 | 4,820.00 | 4,700.00 | 4,810.00 | 4,693.83 | 48,965 |
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.