Sambo Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-29 | 1,147.00 | 1,147.00 | 1,102.00 | 1,120.00 | 23,503.79 | 19,629 |
| 2023-06-28 | 1,157.00 | 1,170.00 | 1,131.00 | 1,140.00 | 23,923.50 | 16,206 |
| 2023-06-27 | 1,174.00 | 1,196.00 | 1,150.00 | 1,157.00 | 24,280.25 | 25,681 |
| 2023-06-26 | 1,248.00 | 1,250.00 | 1,166.00 | 1,170.00 | 24,553.06 | 46,360 |
| 2023-06-23 | 1,180.00 | 1,245.00 | 1,168.00 | 1,226.00 | 25,728.25 | 89,465 |
| 2023-06-22 | 1,189.00 | 1,229.00 | 1,171.00 | 1,180.00 | 24,762.92 | 43,350 |
| 2023-06-21 | 1,205.00 | 1,220.00 | 1,162.00 | 1,189.00 | 24,951.79 | 38,409 |
| 2023-06-20 | 1,164.00 | 1,230.00 | 1,141.00 | 1,209.00 | 25,371.50 | 86,136 |
| 2023-06-19 | 1,125.00 | 1,192.00 | 1,125.00 | 1,164.00 | 24,427.15 | 83,729 |
| 2023-06-16 | 1,134.00 | 1,134.00 | 1,111.00 | 1,122.00 | 23,545.76 | 16,230 |
| 2023-06-15 | 1,130.00 | 1,149.00 | 1,102.00 | 1,134.00 | 23,797.58 | 21,142 |
| 2023-06-14 | 1,167.00 | 1,170.00 | 1,123.00 | 1,133.00 | 23,776.60 | 74,259 |
| 2023-06-13 | 1,143.00 | 1,234.00 | 1,118.00 | 1,222.00 | 25,644.31 | 157,545 |
| 2023-06-12 | 1,131.00 | 1,168.00 | 1,110.00 | 1,142.00 | 23,965.47 | 68,872 |
| 2023-06-09 | 1,081.00 | 1,106.00 | 1,075.00 | 1,079.00 | 22,643.38 | 16,186 |
| 2023-06-08 | 1,072.00 | 1,085.00 | 1,060.00 | 1,075.00 | 22,559.44 | 6,639 |
| 2023-06-07 | 1,086.00 | 1,097.00 | 1,065.00 | 1,068.00 | 22,412.54 | 8,816 |
| 2023-06-05 | 1,066.00 | 1,098.00 | 1,060.00 | 1,076.00 | 22,580.42 | 14,570 |
| 2023-06-02 | 1,043.00 | 1,065.00 | 1,033.00 | 1,052.00 | 22,076.77 | 9,005 |
| 2023-06-01 | 1,051.00 | 1,055.00 | 1,030.00 | 1,043.00 | 21,887.90 | 9,215 |
| 2023-05-31 | 1,076.00 | 1,076.00 | 1,033.00 | 1,040.00 | 21,824.95 | 15,181 |
| 2023-05-30 | 1,063.00 | 1,076.00 | 1,054.00 | 1,059.00 | 22,223.67 | 11,649 |
| 2023-05-26 | 1,086.00 | 1,091.00 | 1,050.00 | 1,061.00 | 22,265.64 | 19,137 |
| 2023-05-25 | 1,132.00 | 1,135.00 | 1,081.00 | 1,085.00 | 22,769.29 | 24,882 |
| 2023-05-24 | 1,137.00 | 1,137.00 | 1,106.00 | 1,132.00 | 23,755.61 | 19,690 |
| 2023-05-23 | 1,103.00 | 1,192.00 | 1,102.00 | 1,134.00 | 23,797.58 | 86,434 |
| 2023-05-22 | 1,103.00 | 1,111.00 | 1,084.00 | 1,100.00 | 23,084.08 | 11,602 |
| 2023-05-19 | 1,090.00 | 1,116.00 | 1,080.00 | 1,114.00 | 23,377.87 | 19,175 |
| 2023-05-18 | 1,116.00 | 1,120.00 | 1,075.00 | 1,080.00 | 22,664.37 | 24,223 |
| 2023-05-17 | 1,104.00 | 1,116.00 | 1,056.00 | 1,116.00 | 23,419.85 | 32,616 |
| 2023-05-16 | 1,049.00 | 1,130.00 | 1,048.00 | 1,102.00 | 23,126.05 | 67,840 |
| 2023-05-15 | 1,098.00 | 1,098.00 | 1,050.00 | 1,058.00 | 22,202.68 | 35,432 |
| 2023-05-12 | 1,085.00 | 1,166.00 | 1,057.00 | 1,103.00 | 23,147.03 | 97,297 |
| 2023-05-11 | 1,219.00 | 1,234.00 | 1,100.00 | 1,101.00 | 23,105.06 | 267,667 |
| 2023-05-10 | 1,049.00 | 1,170.00 | 1,042.00 | 1,168.00 | 24,511.09 | 378,336 |
| 2023-05-09 | 1,045.00 | 1,101.00 | 1,021.00 | 1,043.00 | 21,887.90 | 68,125 |
| 2023-05-08 | 1,024.00 | 1,073.00 | 1,009.00 | 1,045.00 | 21,929.87 | 27,159 |
| 2023-05-04 | 1,038.00 | 1,040.00 | 1,008.00 | 1,024.00 | 21,489.18 | 20,557 |
| 2023-05-03 | 1,006.00 | 1,059.00 | 999.00 | 1,052.00 | 22,076.77 | 49,459 |
| 2023-05-02 | 1,005.00 | 1,018.00 | 995.00 | 1,009.00 | 21,174.39 | 12,043 |
| 2023-04-28 | 1,009.00 | 1,026.00 | 996.00 | 1,005.00 | 21,090.45 | 14,313 |
| 2023-04-27 | 1,028.00 | 1,029.00 | 1,000.00 | 1,002.00 | 21,027.50 | 15,950 |
| 2023-04-26 | 989.00 | 1,028.00 | 986.00 | 1,028.00 | 21,573.12 | 15,951 |
| 2023-04-25 | 1,026.00 | 1,036.00 | 1,000.00 | 1,007.00 | 21,132.42 | 24,104 |
| 2023-04-24 | 1,008.00 | 1,029.00 | 998.00 | 1,026.00 | 21,531.15 | 20,553 |
| 2023-04-21 | 1,032.00 | 1,040.00 | 1,003.00 | 1,008.00 | 21,153.41 | 24,662 |
| 2023-04-20 | 1,048.00 | 1,064.00 | 1,028.00 | 1,033.00 | 21,678.05 | 44,863 |
| 2023-04-19 | 1,027.00 | 1,084.00 | 1,026.00 | 1,035.00 | 21,720.02 | 89,437 |
| 2023-04-18 | 1,029.00 | 1,029.00 | 999.00 | 1,010.00 | 21,195.38 | 49,372 |
| 2023-04-17 | 1,047.00 | 1,052.00 | 1,013.00 | 1,035.00 | 21,720.02 | 66,818 |
| 2023-04-14 | 965.00 | 1,206.00 | 961.00 | 1,042.00 | 21,866.92 | 940,275 |
| 2023-04-13 | 950.00 | 950.00 | 916.00 | 928.00 | 19,474.57 | 9,382 |
| 2023-04-12 | 940.00 | 955.00 | 938.00 | 948.00 | 19,894.28 | 16,654 |
| 2023-04-11 | 922.00 | 943.00 | 915.00 | 943.00 | 19,789.35 | 14,035 |
| 2023-04-10 | 932.00 | 932.00 | 917.00 | 919.00 | 19,285.70 | 5,763 |
| 2023-04-07 | 915.00 | 939.00 | 912.00 | 930.00 | 19,516.54 | 7,384 |
| 2023-04-06 | 937.00 | 951.00 | 920.00 | 922.00 | 19,348.65 | 6,292 |
| 2023-04-05 | 930.00 | 955.00 | 921.00 | 938.00 | 19,684.42 | 13,261 |
| 2023-04-04 | 927.00 | 960.00 | 920.00 | 933.00 | 19,579.49 | 17,465 |
| 2023-04-03 | 946.00 | 947.00 | 915.00 | 926.00 | 19,432.60 | 8,906 |
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.