Sambo Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 1,282.00 | 1,318.00 | 1,270.00 | 1,296.00 | 27,197.24 | 39,948 |
| 2023-12-20 | 1,281.00 | 1,306.00 | 1,262.00 | 1,293.00 | 27,134.28 | 45,965 |
| 2023-12-19 | 1,333.00 | 1,341.00 | 1,297.00 | 1,297.00 | 27,218.23 | 50,600 |
| 2023-12-18 | 1,305.00 | 1,356.00 | 1,267.00 | 1,343.00 | 28,183.56 | 53,356 |
| 2023-12-15 | 1,281.00 | 1,318.00 | 1,277.00 | 1,298.00 | 27,239.21 | 52,677 |
| 2023-12-14 | 1,341.00 | 1,438.00 | 1,302.00 | 1,311.00 | 27,512.02 | 147,745 |
| 2023-12-13 | 1,362.00 | 1,376.00 | 1,295.00 | 1,321.00 | 27,721.88 | 111,448 |
| 2023-12-12 | 1,350.00 | 1,441.00 | 1,286.00 | 1,393.00 | 29,232.84 | 326,495 |
| 2023-12-11 | 1,339.00 | 1,396.00 | 1,315.00 | 1,327.00 | 27,847.79 | 112,320 |
| 2023-12-08 | 1,236.00 | 1,329.00 | 1,222.00 | 1,315.00 | 27,595.96 | 92,941 |
| 2023-12-07 | 1,325.00 | 1,326.00 | 1,258.00 | 1,258.00 | 26,399.79 | 34,863 |
| 2023-12-06 | 1,314.00 | 1,323.00 | 1,260.00 | 1,303.00 | 27,344.14 | 53,717 |
| 2023-12-05 | 1,393.00 | 1,393.00 | 1,284.00 | 1,303.00 | 27,344.14 | 86,514 |
| 2023-12-04 | 1,406.00 | 1,420.00 | 1,377.00 | 1,392.00 | 29,211.85 | 37,372 |
| 2023-12-01 | 1,384.00 | 1,442.00 | 1,336.00 | 1,392.00 | 29,211.85 | 55,589 |
| 2023-11-30 | 1,365.00 | 1,387.00 | 1,326.00 | 1,360.00 | 28,540.31 | 47,745 |
| 2023-11-29 | 1,334.00 | 1,410.00 | 1,322.00 | 1,380.00 | 28,960.02 | 80,800 |
| 2023-11-28 | 1,407.00 | 1,409.00 | 1,342.00 | 1,346.00 | 28,246.52 | 106,940 |
| 2023-11-27 | 1,484.00 | 1,485.00 | 1,401.00 | 1,435.00 | 30,114.23 | 163,672 |
| 2023-11-24 | 1,407.00 | 1,470.00 | 1,380.00 | 1,456.00 | 30,554.92 | 101,125 |
| 2023-11-23 | 1,340.00 | 1,445.00 | 1,335.00 | 1,417.00 | 29,736.49 | 162,973 |
| 2023-11-22 | 1,329.00 | 1,382.00 | 1,319.00 | 1,340.00 | 28,120.60 | 91,357 |
| 2023-11-21 | 1,353.00 | 1,355.00 | 1,312.00 | 1,333.00 | 27,973.70 | 97,056 |
| 2023-11-20 | 1,319.00 | 1,442.00 | 1,316.00 | 1,370.00 | 28,750.17 | 278,381 |
| 2023-11-17 | 1,348.00 | 1,348.00 | 1,260.00 | 1,299.00 | 27,260.20 | 109,123 |
| 2023-11-16 | 1,497.00 | 1,497.00 | 1,348.00 | 1,348.00 | 28,288.49 | 146,849 |
| 2023-11-15 | 1,480.00 | 1,510.00 | 1,432.00 | 1,480.00 | 31,058.58 | 80,245 |
| 2023-11-14 | 1,459.00 | 1,524.00 | 1,458.00 | 1,494.00 | 31,352.37 | 84,398 |
| 2023-11-13 | 1,480.00 | 1,495.00 | 1,416.00 | 1,463.00 | 30,701.82 | 152,566 |
| 2023-11-10 | 1,505.00 | 1,520.00 | 1,446.00 | 1,471.00 | 30,869.71 | 142,455 |
| 2023-11-09 | 1,620.00 | 1,661.00 | 1,533.00 | 1,583.00 | 33,220.09 | 157,347 |
| 2023-11-08 | 1,545.00 | 1,695.00 | 1,535.00 | 1,687.00 | 35,402.58 | 299,903 |
| 2023-11-07 | 1,530.00 | 1,745.00 | 1,494.00 | 1,571.00 | 32,968.26 | 415,293 |
| 2023-11-06 | 1,621.00 | 1,622.00 | 1,456.00 | 1,514.00 | 31,772.08 | 197,561 |
| 2023-11-03 | 1,424.00 | 1,576.00 | 1,355.00 | 1,551.00 | 32,548.55 | 405,061 |
| 2023-11-02 | 1,352.00 | 1,399.00 | 1,310.00 | 1,399.00 | 29,358.75 | 61,161 |
| 2023-11-01 | 1,307.00 | 1,379.00 | 1,303.00 | 1,363.00 | 28,603.27 | 46,069 |
| 2023-10-31 | 1,406.00 | 1,423.00 | 1,295.00 | 1,320.00 | 27,700.89 | 76,815 |
| 2023-10-30 | 1,428.00 | 1,460.00 | 1,374.00 | 1,395.00 | 29,274.81 | 79,660 |
| 2023-10-27 | 1,341.00 | 1,474.00 | 1,335.00 | 1,405.00 | 29,484.66 | 242,028 |
| 2023-10-26 | 1,332.00 | 1,360.00 | 1,280.00 | 1,328.00 | 27,868.78 | 110,185 |
| 2023-10-25 | 1,195.00 | 1,360.00 | 1,166.00 | 1,360.00 | 28,540.31 | 256,479 |
| 2023-10-24 | 1,077.00 | 1,197.00 | 1,077.00 | 1,190.00 | 24,972.77 | 55,551 |
| 2023-10-23 | 1,111.00 | 1,128.00 | 1,071.00 | 1,071.00 | 22,475.50 | 26,182 |
| 2023-10-20 | 1,143.00 | 1,155.00 | 1,107.00 | 1,129.00 | 23,692.66 | 18,172 |
| 2023-10-19 | 1,130.00 | 1,153.00 | 1,106.00 | 1,145.00 | 24,028.43 | 17,297 |
| 2023-10-18 | 1,170.00 | 1,186.00 | 1,133.00 | 1,138.00 | 23,881.53 | 20,299 |
| 2023-10-17 | 1,108.00 | 1,216.00 | 1,106.00 | 1,177.00 | 24,699.96 | 60,127 |
| 2023-10-16 | 1,118.00 | 1,140.00 | 1,072.00 | 1,119.00 | 23,482.80 | 41,151 |
| 2023-10-13 | 1,195.00 | 1,195.00 | 1,077.00 | 1,119.00 | 23,482.80 | 40,334 |
| 2023-10-12 | 1,244.00 | 1,250.00 | 1,181.00 | 1,187.00 | 24,909.82 | 29,533 |
| 2023-10-11 | 1,207.00 | 1,249.00 | 1,190.00 | 1,238.00 | 25,980.08 | 29,911 |
| 2023-10-10 | 1,188.00 | 1,224.00 | 1,167.00 | 1,207.00 | 25,329.53 | 38,415 |
| 2023-10-06 | 1,107.00 | 1,200.00 | 1,107.00 | 1,199.00 | 25,161.64 | 43,356 |
| 2023-10-05 | 1,140.00 | 1,154.00 | 1,109.00 | 1,126.00 | 23,629.70 | 15,466 |
| 2023-10-04 | 1,135.00 | 1,151.00 | 1,100.00 | 1,141.00 | 23,944.48 | 27,780 |
| 2023-09-27 | 1,005.00 | 1,197.00 | 1,005.00 | 1,152.00 | 24,175.32 | 132,697 |
| 2023-09-26 | 1,125.00 | 1,129.00 | 1,035.00 | 1,079.00 | 22,643.38 | 51,242 |
| 2023-09-25 | 1,071.00 | 1,176.00 | 1,058.00 | 1,119.00 | 23,482.80 | 173,899 |
| 2023-09-22 | 1,115.00 | 1,119.00 | 1,077.00 | 1,083.00 | 22,727.32 | 15,886 |
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.