Sambo Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-22 | 1,220.00 | 1,230.00 | 1,130.00 | 1,149.00 | 24,112.37 | 125,358 |
| 2024-03-21 | 1,258.00 | 1,267.00 | 1,181.00 | 1,183.00 | 24,825.88 | 225,928 |
| 2024-03-20 | 1,130.00 | 1,310.00 | 1,109.00 | 1,270.00 | 26,651.62 | 894,372 |
| 2024-03-19 | 1,310.00 | 1,354.00 | 1,121.00 | 1,125.00 | 23,608.71 | 798,451 |
| 2024-03-18 | 1,005.00 | 1,240.00 | 1,005.00 | 1,240.00 | 26,022.05 | 511,461 |
| 2024-03-15 | 987.00 | 1,019.00 | 973.00 | 1,001.00 | 21,006.51 | 32,818 |
| 2024-03-14 | 996.00 | 999.00 | 968.00 | 975.00 | 20,460.89 | 23,724 |
| 2024-03-13 | 943.00 | 998.00 | 940.00 | 996.00 | 20,901.58 | 34,370 |
| 2024-03-12 | 977.00 | 985.00 | 935.00 | 941.00 | 19,747.38 | 25,513 |
| 2024-03-11 | 921.00 | 992.00 | 921.00 | 977.00 | 20,502.86 | 51,330 |
| 2024-03-08 | 908.00 | 950.00 | 905.00 | 920.00 | 19,306.68 | 32,696 |
| 2024-03-07 | 924.00 | 940.00 | 900.00 | 907.00 | 19,033.87 | 37,327 |
| 2024-03-06 | 971.00 | 984.00 | 915.00 | 935.00 | 19,621.47 | 61,779 |
| 2024-03-05 | 1,016.00 | 1,024.00 | 963.00 | 979.00 | 20,544.83 | 75,212 |
| 2024-03-04 | 1,036.00 | 1,059.00 | 1,014.00 | 1,016.00 | 21,321.29 | 30,978 |
| 2024-02-29 | 1,051.00 | 1,059.00 | 1,029.00 | 1,045.00 | 21,929.87 | 34,013 |
| 2024-02-28 | 1,058.00 | 1,071.00 | 1,042.00 | 1,050.00 | 22,034.80 | 27,394 |
| 2024-02-27 | 1,070.00 | 1,080.00 | 1,044.00 | 1,057.00 | 22,181.70 | 36,994 |
| 2024-02-26 | 1,112.00 | 1,120.00 | 1,054.00 | 1,075.00 | 22,559.44 | 71,299 |
| 2024-02-23 | 1,113.00 | 1,149.00 | 1,074.00 | 1,110.00 | 23,293.93 | 46,537 |
| 2024-02-22 | 1,150.00 | 1,150.00 | 1,110.00 | 1,112.00 | 23,335.90 | 35,802 |
| 2024-02-21 | 1,154.00 | 1,170.00 | 1,131.00 | 1,136.00 | 23,839.56 | 28,068 |
| 2024-02-20 | 1,147.00 | 1,178.00 | 1,131.00 | 1,153.00 | 24,196.31 | 35,918 |
| 2024-02-19 | 1,129.00 | 1,171.00 | 1,125.00 | 1,137.00 | 23,860.54 | 42,337 |
| 2024-02-16 | 1,156.00 | 1,210.00 | 1,143.00 | 1,165.00 | 24,448.14 | 57,159 |
| 2024-02-15 | 1,263.00 | 1,265.00 | 1,192.00 | 1,192.00 | 25,014.75 | 49,352 |
| 2024-02-14 | 1,246.00 | 1,279.00 | 1,235.00 | 1,263.00 | 26,504.72 | 27,672 |
| 2024-02-13 | 1,250.00 | 1,285.00 | 1,236.00 | 1,278.00 | 26,819.50 | 75,399 |
| 2024-02-08 | 1,187.00 | 1,267.00 | 1,183.00 | 1,248.00 | 26,189.93 | 43,492 |
| 2024-02-07 | 1,165.00 | 1,212.00 | 1,155.00 | 1,186.00 | 24,888.83 | 20,363 |
| 2024-02-06 | 1,177.00 | 1,187.00 | 1,148.00 | 1,166.00 | 24,469.12 | 21,626 |
| 2024-02-05 | 1,189.00 | 1,192.00 | 1,163.00 | 1,176.00 | 24,678.98 | 15,298 |
| 2024-02-02 | 1,145.00 | 1,206.00 | 1,145.00 | 1,180.00 | 24,762.92 | 27,016 |
| 2024-02-01 | 1,140.00 | 1,156.00 | 1,118.00 | 1,145.00 | 24,028.43 | 25,418 |
| 2024-01-31 | 1,165.00 | 1,180.00 | 1,135.00 | 1,141.00 | 23,944.48 | 24,085 |
| 2024-01-30 | 1,190.00 | 1,209.00 | 1,165.00 | 1,170.00 | 24,553.06 | 29,293 |
| 2024-01-29 | 1,205.00 | 1,221.00 | 1,160.00 | 1,188.00 | 24,930.80 | 77,686 |
| 2024-01-26 | 1,260.00 | 1,277.00 | 1,224.00 | 1,239.00 | 26,001.06 | 51,996 |
| 2024-01-25 | 1,285.00 | 1,302.00 | 1,253.00 | 1,262.00 | 26,483.73 | 40,374 |
| 2024-01-24 | 1,309.00 | 1,335.00 | 1,280.00 | 1,294.00 | 27,155.27 | 43,914 |
| 2024-01-23 | 1,400.00 | 1,400.00 | 1,305.00 | 1,313.00 | 27,553.99 | 104,582 |
| 2024-01-22 | 1,485.00 | 1,510.00 | 1,360.00 | 1,384.00 | 29,043.97 | 136,147 |
| 2024-01-19 | 1,496.00 | 1,554.00 | 1,400.00 | 1,411.00 | 29,610.57 | 97,910 |
| 2024-01-18 | 1,385.00 | 1,509.00 | 1,382.00 | 1,494.00 | 31,352.37 | 161,169 |
| 2024-01-17 | 1,444.00 | 1,446.00 | 1,381.00 | 1,390.00 | 29,169.88 | 63,885 |
| 2024-01-16 | 1,475.00 | 1,493.00 | 1,430.00 | 1,444.00 | 30,303.10 | 55,448 |
| 2024-01-15 | 1,515.00 | 1,550.00 | 1,451.00 | 1,473.00 | 30,911.68 | 107,147 |
| 2024-01-12 | 1,452.00 | 1,495.00 | 1,437.00 | 1,493.00 | 31,331.39 | 98,650 |
| 2024-01-11 | 1,410.00 | 1,474.00 | 1,393.00 | 1,450.00 | 30,429.01 | 90,611 |
| 2024-01-10 | 1,430.00 | 1,520.00 | 1,379.00 | 1,410.00 | 29,589.59 | 192,232 |
| 2024-01-09 | 1,440.00 | 1,470.00 | 1,411.00 | 1,411.00 | 29,610.57 | 115,941 |
| 2024-01-08 | 1,625.00 | 1,643.00 | 1,472.00 | 1,472.00 | 30,890.69 | 371,051 |
| 2024-01-05 | 1,432.00 | 1,668.00 | 1,429.00 | 1,618.00 | 33,954.58 | 793,096 |
| 2024-01-04 | 1,339.00 | 1,495.00 | 1,324.00 | 1,395.00 | 29,274.81 | 510,006 |
| 2024-01-03 | 1,277.00 | 1,326.00 | 1,241.00 | 1,316.00 | 27,616.95 | 80,498 |
| 2024-01-02 | 1,155.00 | 1,344.00 | 1,153.00 | 1,278.00 | 26,819.50 | 302,862 |
| 2023-12-28 | 1,144.00 | 1,174.00 | 1,111.00 | 1,120.00 | 23,503.79 | 101,262 |
| 2023-12-27 | 1,266.00 | 1,298.00 | 1,142.00 | 1,157.00 | 24,280.25 | 176,721 |
| 2023-12-26 | 1,331.00 | 1,338.00 | 1,235.00 | 1,250.00 | 26,231.91 | 92,370 |
| 2023-12-22 | 1,294.00 | 1,347.00 | 1,293.00 | 1,340.00 | 28,120.60 | 58,730 |
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.