Sambo Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-22 | 1,115.00 | 1,119.00 | 1,077.00 | 1,083.00 | 22,727.32 | 15,886 |
| 2023-09-21 | 1,119.00 | 1,136.00 | 1,087.00 | 1,115.00 | 23,398.86 | 17,830 |
| 2023-09-20 | 1,092.00 | 1,127.00 | 1,067.00 | 1,121.00 | 23,524.77 | 16,696 |
| 2023-09-19 | 1,097.00 | 1,107.00 | 1,056.00 | 1,092.00 | 22,916.19 | 16,304 |
| 2023-09-18 | 1,062.00 | 1,124.00 | 1,061.00 | 1,107.00 | 23,230.98 | 25,327 |
| 2023-09-15 | 1,069.00 | 1,090.00 | 1,062.00 | 1,063.00 | 22,307.61 | 8,623 |
| 2023-09-14 | 1,041.00 | 1,082.00 | 1,040.00 | 1,069.00 | 22,433.53 | 7,613 |
| 2023-09-13 | 1,048.00 | 1,054.00 | 1,030.00 | 1,048.00 | 21,992.83 | 7,250 |
| 2023-09-12 | 1,064.00 | 1,080.00 | 1,042.00 | 1,048.00 | 21,992.83 | 14,629 |
| 2023-09-11 | 1,081.00 | 1,091.00 | 1,055.00 | 1,074.00 | 22,538.45 | 11,356 |
| 2023-09-08 | 1,063.00 | 1,082.00 | 1,043.00 | 1,081.00 | 22,685.35 | 16,601 |
| 2023-09-07 | 1,047.00 | 1,140.00 | 1,045.00 | 1,078.00 | 22,622.40 | 110,104 |
| 2023-09-06 | 1,028.00 | 1,096.00 | 1,019.00 | 1,048.00 | 21,992.83 | 30,560 |
| 2023-09-05 | 1,020.00 | 1,023.00 | 1,008.00 | 1,015.00 | 21,300.31 | 8,731 |
| 2023-09-04 | 1,015.00 | 1,021.00 | 1,007.00 | 1,019.00 | 21,384.25 | 4,692 |
| 2023-09-01 | 1,023.00 | 1,037.00 | 1,016.00 | 1,018.00 | 21,363.26 | 7,163 |
| 2023-08-31 | 1,049.00 | 1,055.00 | 1,005.00 | 1,035.00 | 21,720.02 | 25,215 |
| 2023-08-30 | 1,050.00 | 1,066.00 | 1,032.00 | 1,049.00 | 22,013.82 | 18,527 |
| 2023-08-29 | 1,063.00 | 1,070.00 | 1,040.00 | 1,050.00 | 22,034.80 | 15,194 |
| 2023-08-28 | 1,086.00 | 1,117.00 | 1,050.00 | 1,062.00 | 22,286.63 | 35,039 |
| 2023-08-25 | 964.00 | 1,135.00 | 948.00 | 1,096.00 | 23,000.13 | 127,093 |
| 2023-08-24 | 947.00 | 968.00 | 940.00 | 948.00 | 19,894.28 | 4,930 |
| 2023-08-23 | 954.00 | 970.00 | 941.00 | 947.00 | 19,873.29 | 7,761 |
| 2023-08-22 | 956.00 | 960.00 | 944.00 | 956.00 | 20,062.16 | 5,068 |
| 2023-08-21 | 958.00 | 962.00 | 941.00 | 956.00 | 20,062.16 | 6,204 |
| 2023-08-18 | 950.00 | 958.00 | 927.00 | 958.00 | 20,104.13 | 8,056 |
| 2023-08-17 | 973.00 | 978.00 | 936.00 | 960.00 | 20,146.10 | 10,198 |
| 2023-08-16 | 961.00 | 990.00 | 961.00 | 985.00 | 20,670.74 | 11,707 |
| 2023-08-14 | 1,002.00 | 1,002.00 | 991.00 | 999.00 | 20,964.54 | 8,447 |
| 2023-08-11 | 1,007.00 | 1,024.00 | 998.00 | 1,001.00 | 21,006.51 | 6,509 |
| 2023-08-10 | 1,009.00 | 1,009.00 | 995.00 | 1,000.00 | 20,985.52 | 3,384 |
| 2023-08-09 | 985.00 | 1,005.00 | 981.00 | 1,002.00 | 21,027.50 | 4,991 |
| 2023-08-08 | 998.00 | 1,008.00 | 990.00 | 995.00 | 20,880.60 | 7,539 |
| 2023-08-07 | 1,001.00 | 1,012.00 | 980.00 | 1,003.00 | 21,048.48 | 13,625 |
| 2023-08-04 | 986.00 | 1,020.00 | 986.00 | 1,004.00 | 21,069.47 | 5,938 |
| 2023-08-03 | 994.00 | 1,005.00 | 938.00 | 1,005.00 | 21,090.45 | 7,205 |
| 2023-08-02 | 1,008.00 | 1,024.00 | 990.00 | 996.00 | 20,901.58 | 8,628 |
| 2023-08-01 | 1,007.00 | 1,027.00 | 1,002.00 | 1,007.00 | 21,132.42 | 7,380 |
| 2023-07-31 | 989.00 | 1,007.00 | 979.00 | 1,006.00 | 21,111.44 | 14,889 |
| 2023-07-28 | 972.00 | 990.00 | 952.00 | 988.00 | 20,733.70 | 6,592 |
| 2023-07-27 | 936.00 | 1,000.00 | 926.00 | 962.00 | 20,188.07 | 9,134 |
| 2023-07-26 | 985.00 | 991.00 | 921.00 | 936.00 | 19,642.45 | 36,111 |
| 2023-07-25 | 1,000.00 | 1,009.00 | 981.00 | 991.00 | 20,796.65 | 10,898 |
| 2023-07-24 | 1,029.00 | 1,029.00 | 999.00 | 1,000.00 | 20,985.52 | 16,738 |
| 2023-07-21 | 1,035.00 | 1,046.00 | 1,015.00 | 1,029.00 | 21,594.10 | 6,608 |
| 2023-07-20 | 1,010.00 | 1,037.00 | 1,004.00 | 1,035.00 | 21,720.02 | 4,918 |
| 2023-07-19 | 1,045.00 | 1,049.00 | 1,001.00 | 1,010.00 | 21,195.38 | 17,064 |
| 2023-07-18 | 1,062.00 | 1,079.00 | 1,031.00 | 1,039.00 | 21,803.96 | 9,584 |
| 2023-07-17 | 1,065.00 | 1,074.00 | 1,044.00 | 1,062.00 | 22,286.63 | 5,577 |
| 2023-07-14 | 1,078.00 | 1,078.00 | 1,044.00 | 1,065.00 | 22,349.58 | 7,922 |
| 2023-07-13 | 1,070.00 | 1,073.00 | 1,030.00 | 1,059.00 | 22,223.67 | 8,939 |
| 2023-07-12 | 1,090.00 | 1,090.00 | 1,049.00 | 1,055.00 | 22,139.73 | 10,406 |
| 2023-07-11 | 1,060.00 | 1,087.00 | 1,058.00 | 1,068.00 | 22,412.54 | 8,440 |
| 2023-07-10 | 1,053.00 | 1,078.00 | 1,025.00 | 1,068.00 | 22,412.54 | 9,599 |
| 2023-07-07 | 1,065.00 | 1,069.00 | 1,047.00 | 1,060.00 | 22,244.66 | 10,356 |
| 2023-07-06 | 1,101.00 | 1,101.00 | 1,069.00 | 1,070.00 | 22,454.51 | 17,589 |
| 2023-07-05 | 1,142.00 | 1,177.00 | 1,087.00 | 1,101.00 | 23,105.06 | 23,804 |
| 2023-07-04 | 1,155.00 | 1,175.00 | 1,117.00 | 1,136.00 | 23,839.56 | 17,104 |
| 2023-07-03 | 1,122.00 | 1,180.00 | 1,122.00 | 1,155.00 | 24,238.28 | 14,549 |
| 2023-06-30 | 1,113.00 | 1,131.00 | 1,082.00 | 1,121.00 | 23,524.77 | 16,190 |
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.