Sambo Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-21 | 485.00 | 491.00 | 478.00 | 487.00 | 12,175.00 | 11,411 |
| 2024-06-20 | 500.00 | 506.00 | 476.00 | 491.00 | 12,275.00 | 18,542 |
| 2024-06-19 | 495.00 | 499.00 | 480.00 | 488.00 | 12,200.00 | 24,932 |
| 2024-06-18 | 506.00 | 518.00 | 490.00 | 500.00 | 12,500.00 | 20,733 |
| 2024-06-17 | 512.00 | 543.00 | 505.00 | 505.00 | 12,625.00 | 19,518 |
| 2024-06-14 | 530.00 | 530.00 | 501.00 | 512.00 | 12,800.00 | 17,223 |
| 2024-06-13 | 506.00 | 556.00 | 506.00 | 527.00 | 13,175.00 | 39,634 |
| 2024-06-12 | 509.00 | 515.00 | 500.00 | 506.00 | 12,650.00 | 8,273 |
| 2024-06-11 | 518.00 | 520.00 | 506.00 | 510.00 | 12,750.00 | 9,178 |
| 2024-06-10 | 517.00 | 526.00 | 509.00 | 517.00 | 12,925.00 | 5,858 |
| 2024-06-07 | 514.00 | 532.00 | 510.00 | 517.00 | 12,925.00 | 10,789 |
| 2024-06-05 | 525.00 | 532.00 | 500.00 | 514.00 | 12,850.00 | 19,135 |
| 2024-06-04 | 570.00 | 570.00 | 520.00 | 525.00 | 13,125.00 | 31,877 |
| 2024-06-03 | 570.00 | 577.00 | 560.00 | 561.00 | 14,025.00 | 8,634 |
| 2024-05-31 | 555.00 | 570.00 | 554.00 | 564.00 | 14,100.00 | 6,077 |
| 2024-05-30 | 558.00 | 579.00 | 557.00 | 563.00 | 14,075.00 | 15,209 |
| 2024-05-29 | 589.00 | 589.00 | 555.00 | 562.00 | 14,050.00 | 22,270 |
| 2024-05-28 | 583.00 | 595.00 | 577.00 | 586.00 | 14,650.00 | 11,595 |
| 2024-05-27 | 607.00 | 609.00 | 564.00 | 589.00 | 14,725.00 | 33,527 |
| 2024-05-24 | 632.00 | 632.00 | 615.00 | 619.00 | 15,475.00 | 8,924 |
| 2024-05-23 | 635.00 | 645.00 | 620.00 | 625.00 | 15,625.00 | 8,462 |
| 2024-05-22 | 650.00 | 650.00 | 635.00 | 637.00 | 15,925.00 | 11,553 |
| 2024-05-21 | 645.00 | 649.00 | 640.00 | 648.00 | 16,200.00 | 6,563 |
| 2024-05-20 | 647.00 | 658.00 | 639.00 | 643.00 | 16,075.00 | 10,202 |
| 2024-05-17 | 653.00 | 653.00 | 638.00 | 647.00 | 16,175.00 | 8,958 |
| 2024-05-16 | 656.00 | 665.00 | 638.00 | 642.00 | 16,050.00 | 31,427 |
| 2024-05-14 | 715.00 | 724.00 | 693.00 | 707.00 | 14,836.77 | 35,615 |
| 2024-05-13 | 715.00 | 731.00 | 707.00 | 721.00 | 15,130.56 | 16,586 |
| 2024-05-10 | 717.00 | 717.00 | 706.00 | 711.00 | 14,920.71 | 7,902 |
| 2024-05-09 | 704.00 | 713.00 | 699.00 | 710.00 | 14,899.72 | 14,276 |
| 2024-05-08 | 701.00 | 718.00 | 701.00 | 703.00 | 14,752.82 | 26,301 |
| 2024-05-07 | 719.00 | 724.00 | 710.00 | 711.00 | 14,920.71 | 11,560 |
| 2024-05-03 | 725.00 | 729.00 | 709.00 | 718.00 | 15,067.61 | 12,161 |
| 2024-05-02 | 732.00 | 734.00 | 707.00 | 719.00 | 15,088.59 | 19,127 |
| 2024-04-30 | 739.00 | 747.00 | 729.00 | 733.00 | 15,382.39 | 16,579 |
| 2024-04-29 | 734.00 | 742.00 | 726.00 | 739.00 | 15,508.30 | 14,035 |
| 2024-04-26 | 751.00 | 752.00 | 725.00 | 731.00 | 15,340.42 | 25,433 |
| 2024-04-25 | 760.00 | 767.00 | 750.00 | 750.00 | 15,739.14 | 12,728 |
| 2024-04-24 | 765.00 | 766.00 | 753.00 | 755.00 | 15,844.07 | 17,465 |
| 2024-04-23 | 767.00 | 778.00 | 755.00 | 760.00 | 15,949.00 | 33,382 |
| 2024-04-22 | 765.00 | 777.00 | 744.00 | 767.00 | 16,095.90 | 23,178 |
| 2024-04-19 | 800.00 | 800.00 | 747.00 | 765.00 | 16,053.93 | 38,107 |
| 2024-04-18 | 740.00 | 799.00 | 740.00 | 788.00 | 16,536.59 | 59,416 |
| 2024-04-17 | 735.00 | 764.00 | 735.00 | 746.00 | 15,655.20 | 22,196 |
| 2024-04-16 | 779.00 | 798.00 | 743.00 | 747.00 | 15,676.19 | 51,345 |
| 2024-04-15 | 746.00 | 800.00 | 744.00 | 757.00 | 15,886.04 | 33,307 |
| 2024-04-12 | 818.00 | 821.00 | 765.00 | 768.00 | 16,116.88 | 104,637 |
| 2024-04-11 | 970.00 | 1,019.00 | 816.00 | 817.00 | 17,145.17 | 439,724 |
| 2024-04-09 | 793.00 | 823.00 | 793.00 | 816.00 | 17,124.19 | 61,986 |
| 2024-04-08 | 799.00 | 821.00 | 786.00 | 792.00 | 16,620.54 | 53,030 |
| 2024-04-05 | 784.00 | 800.00 | 757.00 | 780.00 | 16,368.71 | 39,754 |
| 2024-04-04 | 765.00 | 791.00 | 765.00 | 779.00 | 16,347.72 | 43,756 |
| 2024-04-03 | 820.00 | 820.00 | 755.00 | 765.00 | 16,053.93 | 117,709 |
| 2024-04-02 | 821.00 | 870.00 | 795.00 | 820.00 | 17,208.13 | 465,503 |
| 2024-04-01 | 1,045.00 | 1,045.00 | 1,015.00 | 1,018.00 | 21,363.26 | 39,050 |
| 2024-03-29 | 1,053.00 | 1,069.00 | 1,007.00 | 1,030.00 | 21,615.09 | 56,132 |
| 2024-03-28 | 1,033.00 | 1,065.00 | 1,024.00 | 1,044.00 | 21,908.89 | 47,552 |
| 2024-03-27 | 1,059.00 | 1,059.00 | 1,012.00 | 1,033.00 | 21,678.05 | 61,451 |
| 2024-03-26 | 1,118.00 | 1,121.00 | 1,045.00 | 1,053.00 | 22,097.76 | 103,043 |
| 2024-03-25 | 1,158.00 | 1,176.00 | 1,100.00 | 1,111.00 | 23,314.92 | 131,165 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.