Sambo Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 916.00 | 985.00 | 912.00 | 946.00 | 19,852.31 | 37,243 |
| 2023-03-30 | 901.00 | 925.00 | 900.00 | 907.00 | 19,033.87 | 10,748 |
| 2023-03-29 | 894.00 | 903.00 | 878.00 | 901.00 | 18,907.96 | 6,284 |
| 2023-03-28 | 873.00 | 900.00 | 866.00 | 894.00 | 18,761.06 | 7,187 |
| 2023-03-27 | 886.00 | 886.00 | 856.00 | 874.00 | 18,341.35 | 10,246 |
| 2023-03-24 | 872.00 | 897.00 | 869.00 | 887.00 | 18,614.16 | 6,599 |
| 2023-03-23 | 888.00 | 888.00 | 862.00 | 868.00 | 18,215.44 | 7,091 |
| 2023-03-22 | 900.00 | 900.00 | 880.00 | 887.00 | 18,614.16 | 11,084 |
| 2023-03-21 | 919.00 | 919.00 | 884.00 | 896.00 | 18,803.03 | 10,752 |
| 2023-03-20 | 909.00 | 923.00 | 903.00 | 912.00 | 19,138.80 | 11,391 |
| 2023-03-17 | 911.00 | 920.00 | 893.00 | 909.00 | 19,075.84 | 18,898 |
| 2023-03-16 | 921.00 | 930.00 | 897.00 | 910.00 | 19,096.83 | 8,162 |
| 2023-03-15 | 890.00 | 983.00 | 890.00 | 917.00 | 19,243.73 | 88,522 |
| 2023-03-14 | 880.00 | 900.00 | 846.00 | 855.00 | 17,942.62 | 12,828 |
| 2023-03-13 | 881.00 | 885.00 | 850.00 | 880.00 | 18,467.26 | 11,518 |
| 2023-03-10 | 900.00 | 913.00 | 886.00 | 894.00 | 18,761.06 | 12,652 |
| 2023-03-09 | 935.00 | 942.00 | 901.00 | 913.00 | 19,159.78 | 27,985 |
| 2023-03-08 | 958.00 | 967.00 | 929.00 | 958.00 | 20,104.13 | 23,214 |
| 2023-03-07 | 965.00 | 965.00 | 935.00 | 958.00 | 20,104.13 | 11,421 |
| 2023-03-06 | 959.00 | 966.00 | 950.00 | 959.00 | 20,125.12 | 9,792 |
| 2023-03-03 | 980.00 | 980.00 | 952.00 | 959.00 | 20,125.12 | 7,205 |
| 2023-03-02 | 973.00 | 986.00 | 958.00 | 960.00 | 20,146.10 | 11,425 |
| 2023-02-28 | 979.00 | 986.00 | 966.00 | 973.00 | 20,418.92 | 7,333 |
| 2023-02-27 | 978.00 | 983.00 | 952.00 | 969.00 | 20,334.97 | 9,288 |
| 2023-02-24 | 1,000.00 | 1,007.00 | 976.00 | 978.00 | 20,523.84 | 19,596 |
| 2023-02-23 | 1,001.00 | 1,015.00 | 990.00 | 998.00 | 20,943.55 | 16,649 |
| 2023-02-22 | 1,038.00 | 1,038.00 | 997.00 | 1,007.00 | 21,132.42 | 30,839 |
| 2023-02-21 | 1,074.00 | 1,079.00 | 1,044.00 | 1,051.00 | 22,055.79 | 17,836 |
| 2023-02-20 | 1,035.00 | 1,082.00 | 1,035.00 | 1,059.00 | 22,223.67 | 22,905 |
| 2023-02-17 | 1,040.00 | 1,057.00 | 1,012.00 | 1,035.00 | 21,720.02 | 13,358 |
| 2023-02-16 | 1,070.00 | 1,094.00 | 1,032.00 | 1,043.00 | 21,887.90 | 27,947 |
| 2023-02-15 | 1,138.00 | 1,141.00 | 1,050.00 | 1,057.00 | 22,181.70 | 51,367 |
| 2023-02-14 | 1,250.00 | 1,250.00 | 1,135.00 | 1,153.00 | 24,196.31 | 48,201 |
| 2023-02-13 | 1,146.00 | 1,225.00 | 1,146.00 | 1,195.00 | 25,077.70 | 73,743 |
| 2023-02-10 | 1,164.00 | 1,230.00 | 1,136.00 | 1,140.00 | 23,923.50 | 102,789 |
| 2023-02-09 | 1,151.00 | 1,169.00 | 1,123.00 | 1,164.00 | 24,427.15 | 27,888 |
| 2023-02-08 | 1,141.00 | 1,151.00 | 1,110.00 | 1,151.00 | 24,154.34 | 31,342 |
| 2023-02-07 | 1,140.00 | 1,144.00 | 1,101.00 | 1,103.00 | 23,147.03 | 46,918 |
| 2023-02-06 | 1,063.00 | 1,227.00 | 1,033.00 | 1,157.00 | 24,280.25 | 258,548 |
| 2023-02-03 | 1,025.00 | 1,034.00 | 979.00 | 1,023.00 | 21,468.19 | 60,144 |
| 2023-02-02 | 923.00 | 1,046.00 | 914.00 | 979.00 | 20,544.83 | 213,449 |
| 2023-02-01 | 905.00 | 912.00 | 898.00 | 901.00 | 18,907.96 | 12,039 |
| 2023-01-31 | 899.00 | 910.00 | 899.00 | 905.00 | 18,991.90 | 4,124 |
| 2023-01-30 | 927.00 | 928.00 | 912.00 | 915.00 | 19,201.75 | 4,941 |
| 2023-01-27 | 921.00 | 925.00 | 917.00 | 919.00 | 19,285.70 | 3,143 |
| 2023-01-26 | 915.00 | 920.00 | 908.00 | 918.00 | 19,264.71 | 3,823 |
| 2023-01-25 | 906.00 | 920.00 | 906.00 | 915.00 | 19,201.75 | 6,165 |
| 2023-01-20 | 907.00 | 913.00 | 895.00 | 908.00 | 19,054.86 | 2,605 |
| 2023-01-19 | 900.00 | 910.00 | 896.00 | 903.00 | 18,949.93 | 4,085 |
| 2023-01-18 | 917.00 | 921.00 | 908.00 | 914.00 | 19,180.77 | 3,494 |
| 2023-01-17 | 926.00 | 930.00 | 916.00 | 917.00 | 19,243.73 | 2,076 |
| 2023-01-16 | 949.00 | 949.00 | 917.00 | 924.00 | 19,390.62 | 2,989 |
| 2023-01-13 | 921.00 | 946.00 | 921.00 | 929.00 | 19,495.55 | 3,828 |
| 2023-01-12 | 922.00 | 935.00 | 917.00 | 919.00 | 19,285.70 | 3,951 |
| 2023-01-11 | 903.00 | 937.00 | 898.00 | 928.00 | 19,474.57 | 5,932 |
| 2023-01-10 | 900.00 | 908.00 | 900.00 | 903.00 | 18,949.93 | 2,252 |
| 2023-01-09 | 886.00 | 907.00 | 883.00 | 900.00 | 18,886.97 | 6,482 |
| 2023-01-06 | 862.00 | 897.00 | 843.00 | 884.00 | 18,551.20 | 7,489 |
| 2023-01-05 | 861.00 | 876.00 | 842.00 | 857.00 | 17,984.59 | 8,156 |
| 2023-01-04 | 830.00 | 856.00 | 811.00 | 852.00 | 17,879.67 | 12,179 |
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.