Sambo Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 831.00 | 840.00 | 798.00 | 830.00 | 17,417.99 | 8,827 |
| 2023-01-02 | 856.00 | 870.00 | 834.00 | 835.00 | 17,522.91 | 7,281 |
| 2022-12-29 | 908.00 | 908.00 | 859.00 | 864.00 | 18,131.49 | 10,004 |
| 2022-12-28 | 900.00 | 913.00 | 896.00 | 908.00 | 19,054.86 | 3,666 |
| 2022-12-27 | 919.00 | 935.00 | 863.00 | 900.00 | 18,886.97 | 17,585 |
| 2022-12-26 | 972.00 | 972.00 | 919.00 | 919.00 | 19,285.70 | 12,971 |
| 2022-12-23 | 996.00 | 996.00 | 971.00 | 972.00 | 20,397.93 | 9,055 |
| 2022-12-22 | 994.00 | 1,005.00 | 989.00 | 994.00 | 20,859.61 | 7,231 |
| 2022-12-21 | 992.00 | 1,000.00 | 988.00 | 988.00 | 20,733.70 | 6,177 |
| 2022-12-20 | 1,000.00 | 1,010.00 | 992.00 | 992.00 | 20,817.64 | 12,264 |
| 2022-12-19 | 1,010.00 | 1,010.00 | 998.00 | 1,000.00 | 20,985.52 | 7,158 |
| 2022-12-16 | 1,005.00 | 1,015.00 | 1,000.00 | 1,010.00 | 21,195.38 | 7,075 |
| 2022-12-15 | 1,020.00 | 1,025.00 | 1,010.00 | 1,015.00 | 21,300.31 | 6,545 |
| 2022-12-14 | 1,015.00 | 1,025.00 | 1,005.00 | 1,020.00 | 21,405.23 | 10,024 |
| 2022-12-13 | 1,020.00 | 1,030.00 | 1,010.00 | 1,015.00 | 21,300.31 | 6,977 |
| 2022-12-12 | 1,020.00 | 1,030.00 | 1,015.00 | 1,020.00 | 21,405.23 | 5,585 |
| 2022-12-09 | 1,020.00 | 1,030.00 | 1,010.00 | 1,020.00 | 21,405.23 | 6,845 |
| 2022-12-08 | 1,040.00 | 1,045.00 | 1,015.00 | 1,015.00 | 21,300.31 | 21,145 |
| 2022-12-07 | 1,050.00 | 1,055.00 | 1,035.00 | 1,040.00 | 21,824.95 | 8,440 |
| 2022-12-06 | 1,055.00 | 1,070.00 | 1,050.00 | 1,055.00 | 22,139.73 | 7,933 |
| 2022-12-05 | 1,095.00 | 1,095.00 | 1,070.00 | 1,075.00 | 22,559.44 | 7,877 |
| 2022-12-02 | 1,110.00 | 1,115.00 | 1,075.00 | 1,080.00 | 22,664.37 | 8,924 |
| 2022-12-01 | 1,110.00 | 1,120.00 | 1,090.00 | 1,115.00 | 23,398.86 | 15,618 |
| 2022-11-30 | 1,080.00 | 1,130.00 | 1,070.00 | 1,100.00 | 23,084.08 | 20,495 |
| 2022-11-29 | 1,035.00 | 1,100.00 | 1,030.00 | 1,080.00 | 22,664.37 | 21,764 |
| 2022-11-28 | 1,100.00 | 1,100.00 | 1,045.00 | 1,045.00 | 21,929.87 | 16,651 |
| 2022-11-25 | 1,120.00 | 1,135.00 | 1,090.00 | 1,115.00 | 23,398.86 | 36,827 |
| 2022-11-24 | 1,055.00 | 1,130.00 | 1,050.00 | 1,110.00 | 23,293.93 | 80,551 |
| 2022-11-23 | 1,025.00 | 1,055.00 | 1,025.00 | 1,050.00 | 22,034.80 | 9,823 |
| 2022-11-22 | 1,055.00 | 1,055.00 | 1,020.00 | 1,025.00 | 21,510.16 | 15,165 |
| 2022-11-21 | 1,075.00 | 1,085.00 | 1,045.00 | 1,055.00 | 22,139.73 | 15,773 |
| 2022-11-18 | 1,085.00 | 1,090.00 | 1,055.00 | 1,070.00 | 22,454.51 | 11,909 |
| 2022-11-17 | 1,095.00 | 1,105.00 | 1,070.00 | 1,085.00 | 22,769.29 | 16,165 |
| 2022-11-16 | 1,080.00 | 1,105.00 | 1,070.00 | 1,095.00 | 22,979.15 | 31,612 |
| 2022-11-15 | 1,100.00 | 1,105.00 | 1,080.00 | 1,085.00 | 22,769.29 | 36,449 |
| 2022-11-14 | 1,100.00 | 1,125.00 | 1,080.00 | 1,120.00 | 23,503.79 | 27,404 |
| 2022-11-11 | 1,080.00 | 1,110.00 | 1,070.00 | 1,100.00 | 23,084.08 | 33,840 |
| 2022-11-10 | 1,065.00 | 1,080.00 | 1,045.00 | 1,070.00 | 22,454.51 | 14,549 |
| 2022-11-09 | 1,060.00 | 1,085.00 | 1,050.00 | 1,065.00 | 22,349.58 | 15,895 |
| 2022-11-08 | 1,040.00 | 1,070.00 | 1,030.00 | 1,060.00 | 22,244.66 | 18,870 |
| 2022-11-07 | 1,025.00 | 1,035.00 | 1,020.00 | 1,030.00 | 21,615.09 | 6,788 |
| 2022-11-04 | 1,025.00 | 1,030.00 | 1,010.00 | 1,020.00 | 21,405.23 | 8,456 |
| 2022-11-03 | 1,010.00 | 1,030.00 | 1,010.00 | 1,025.00 | 21,510.16 | 7,401 |
| 2022-11-02 | 1,045.00 | 1,045.00 | 1,030.00 | 1,030.00 | 21,615.09 | 7,024 |
| 2022-11-01 | 1,025.00 | 1,050.00 | 1,020.00 | 1,050.00 | 22,034.80 | 9,737 |
| 2022-10-31 | 1,025.00 | 1,035.00 | 1,015.00 | 1,030.00 | 21,615.09 | 7,832 |
| 2022-10-28 | 1,035.00 | 1,035.00 | 1,015.00 | 1,015.00 | 21,300.31 | 6,437 |
| 2022-10-27 | 1,030.00 | 1,045.00 | 1,020.00 | 1,030.00 | 21,615.09 | 9,168 |
| 2022-10-26 | 1,035.00 | 1,040.00 | 1,015.00 | 1,025.00 | 21,510.16 | 8,838 |
| 2022-10-25 | 1,035.00 | 1,045.00 | 1,025.00 | 1,035.00 | 21,720.02 | 6,835 |
| 2022-10-24 | 1,035.00 | 1,065.00 | 1,020.00 | 1,025.00 | 21,510.16 | 13,442 |
| 2022-10-21 | 1,045.00 | 1,055.00 | 1,025.00 | 1,025.00 | 21,510.16 | 10,542 |
| 2022-10-20 | 1,075.00 | 1,080.00 | 1,040.00 | 1,055.00 | 22,139.73 | 14,620 |
| 2022-10-19 | 1,085.00 | 1,095.00 | 1,055.00 | 1,060.00 | 22,244.66 | 17,553 |
| 2022-10-18 | 1,100.00 | 1,100.00 | 1,070.00 | 1,080.00 | 22,664.37 | 15,393 |
| 2022-10-17 | 1,065.00 | 1,075.00 | 1,050.00 | 1,065.00 | 22,349.58 | 24,183 |
| 2022-10-14 | 1,090.00 | 1,090.00 | 1,035.00 | 1,050.00 | 22,034.80 | 37,099 |
| 2022-10-13 | 1,040.00 | 1,140.00 | 1,035.00 | 1,060.00 | 22,244.66 | 80,775 |
| 2022-10-12 | 992.00 | 1,015.00 | 988.00 | 1,015.00 | 21,300.31 | 15,788 |
| 2022-10-11 | 1,060.00 | 1,070.00 | 1,000.00 | 1,000.00 | 20,985.52 | 33,175 |
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.