Sambo Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 1,055.00 | 1,065.00 | 1,030.00 | 1,060.00 | 22,244.66 | 24,444 |
| 2022-10-06 | 1,020.00 | 1,120.00 | 1,020.00 | 1,070.00 | 22,454.51 | 60,274 |
| 2022-10-05 | 1,055.00 | 1,065.00 | 999.00 | 1,015.00 | 21,300.31 | 14,015 |
| 2022-10-04 | 1,020.00 | 1,045.00 | 1,010.00 | 1,040.00 | 21,824.95 | 15,486 |
| 2022-09-30 | 988.00 | 1,020.00 | 977.00 | 1,010.00 | 21,195.38 | 13,821 |
| 2022-09-29 | 1,025.00 | 1,050.00 | 999.00 | 999.00 | 20,964.54 | 14,541 |
| 2022-09-28 | 1,040.00 | 1,060.00 | 997.00 | 1,020.00 | 21,405.23 | 26,055 |
| 2022-09-27 | 1,025.00 | 1,060.00 | 1,020.00 | 1,060.00 | 22,244.66 | 16,853 |
| 2022-09-26 | 1,090.00 | 1,090.00 | 1,020.00 | 1,025.00 | 21,510.16 | 18,463 |
| 2022-09-23 | 1,130.00 | 1,130.00 | 1,090.00 | 1,095.00 | 22,979.15 | 10,802 |
| 2022-09-22 | 1,140.00 | 1,140.00 | 1,095.00 | 1,130.00 | 23,713.64 | 13,048 |
| 2022-09-21 | 1,165.00 | 1,215.00 | 1,135.00 | 1,140.00 | 23,923.50 | 26,515 |
| 2022-09-20 | 1,140.00 | 1,165.00 | 1,130.00 | 1,135.00 | 23,818.57 | 18,019 |
| 2022-09-19 | 1,115.00 | 1,250.00 | 1,100.00 | 1,145.00 | 24,028.43 | 110,135 |
| 2022-09-16 | 1,150.00 | 1,160.00 | 1,120.00 | 1,125.00 | 23,608.71 | 16,832 |
| 2022-09-15 | 1,180.00 | 1,185.00 | 1,150.00 | 1,155.00 | 24,238.28 | 10,687 |
| 2022-09-14 | 1,150.00 | 1,180.00 | 1,135.00 | 1,165.00 | 24,448.14 | 9,128 |
| 2022-09-13 | 1,165.00 | 1,215.00 | 1,165.00 | 1,205.00 | 25,287.56 | 15,784 |
| 2022-09-08 | 1,155.00 | 1,175.00 | 1,145.00 | 1,155.00 | 24,238.28 | 10,340 |
| 2022-09-07 | 1,185.00 | 1,190.00 | 1,145.00 | 1,155.00 | 24,238.28 | 11,555 |
| 2022-09-06 | 1,150.00 | 1,190.00 | 1,150.00 | 1,185.00 | 24,867.85 | 11,389 |
| 2022-09-05 | 1,165.00 | 1,175.00 | 1,150.00 | 1,165.00 | 24,448.14 | 12,277 |
| 2022-09-02 | 1,225.00 | 1,240.00 | 1,160.00 | 1,170.00 | 24,553.06 | 29,745 |
| 2022-09-01 | 1,290.00 | 1,365.00 | 1,215.00 | 1,215.00 | 25,497.41 | 103,069 |
| 2022-08-31 | 1,295.00 | 1,310.00 | 1,255.00 | 1,290.00 | 27,071.33 | 29,222 |
| 2022-08-30 | 1,270.00 | 1,335.00 | 1,270.00 | 1,290.00 | 27,071.33 | 53,079 |
| 2022-08-29 | 1,260.00 | 1,275.00 | 1,215.00 | 1,250.00 | 26,231.91 | 44,018 |
| 2022-08-26 | 1,235.00 | 1,355.00 | 1,230.00 | 1,300.00 | 27,281.18 | 212,350 |
| 2022-08-25 | 1,225.00 | 1,245.00 | 1,215.00 | 1,230.00 | 25,812.20 | 9,130 |
| 2022-08-24 | 1,205.00 | 1,240.00 | 1,205.00 | 1,215.00 | 25,497.41 | 8,850 |
| 2022-08-23 | 1,205.00 | 1,225.00 | 1,170.00 | 1,210.00 | 25,392.48 | 28,508 |
| 2022-08-22 | 1,240.00 | 1,265.00 | 1,190.00 | 1,225.00 | 25,707.27 | 36,485 |
| 2022-08-19 | 1,285.00 | 1,295.00 | 1,250.00 | 1,255.00 | 26,336.83 | 14,390 |
| 2022-08-18 | 1,265.00 | 1,295.00 | 1,230.00 | 1,285.00 | 26,966.40 | 19,679 |
| 2022-08-17 | 1,295.00 | 1,315.00 | 1,250.00 | 1,280.00 | 26,861.47 | 27,479 |
| 2022-08-16 | 1,315.00 | 1,315.00 | 1,275.00 | 1,290.00 | 27,071.33 | 24,580 |
| 2022-08-12 | 1,290.00 | 1,320.00 | 1,275.00 | 1,310.00 | 27,491.04 | 39,078 |
| 2022-08-11 | 1,245.00 | 1,310.00 | 1,240.00 | 1,270.00 | 26,651.62 | 52,077 |
| 2022-08-10 | 1,260.00 | 1,280.00 | 1,220.00 | 1,235.00 | 25,917.12 | 33,976 |
| 2022-08-09 | 1,245.00 | 1,265.00 | 1,230.00 | 1,260.00 | 26,441.76 | 27,860 |
| 2022-08-08 | 1,270.00 | 1,275.00 | 1,240.00 | 1,255.00 | 26,336.83 | 21,064 |
| 2022-08-05 | 1,245.00 | 1,280.00 | 1,230.00 | 1,255.00 | 26,336.83 | 32,095 |
| 2022-08-04 | 1,235.00 | 1,275.00 | 1,235.00 | 1,245.00 | 26,126.98 | 28,677 |
| 2022-08-03 | 1,210.00 | 1,245.00 | 1,195.00 | 1,230.00 | 25,812.20 | 15,538 |
| 2022-08-02 | 1,250.00 | 1,250.00 | 1,205.00 | 1,220.00 | 25,602.34 | 26,227 |
| 2022-08-01 | 1,235.00 | 1,300.00 | 1,230.00 | 1,255.00 | 26,336.83 | 26,097 |
| 2022-07-29 | 1,255.00 | 1,275.00 | 1,225.00 | 1,240.00 | 26,022.05 | 14,297 |
| 2022-07-28 | 1,265.00 | 1,290.00 | 1,240.00 | 1,240.00 | 26,022.05 | 31,489 |
| 2022-07-27 | 1,185.00 | 1,290.00 | 1,185.00 | 1,250.00 | 26,231.91 | 72,262 |
| 2022-07-26 | 1,215.00 | 1,220.00 | 1,180.00 | 1,185.00 | 24,867.85 | 11,791 |
| 2022-07-25 | 1,220.00 | 1,225.00 | 1,195.00 | 1,220.00 | 25,602.34 | 8,793 |
| 2022-07-22 | 1,230.00 | 1,240.00 | 1,195.00 | 1,220.00 | 25,602.34 | 18,302 |
| 2022-07-21 | 1,160.00 | 1,230.00 | 1,150.00 | 1,225.00 | 25,707.27 | 38,081 |
| 2022-07-20 | 1,150.00 | 1,190.00 | 1,145.00 | 1,150.00 | 24,133.35 | 23,190 |
| 2022-07-19 | 1,135.00 | 1,150.00 | 1,105.00 | 1,140.00 | 23,923.50 | 14,754 |
| 2022-07-18 | 1,080.00 | 1,125.00 | 1,075.00 | 1,125.00 | 23,608.71 | 18,296 |
| 2022-07-15 | 1,090.00 | 1,110.00 | 1,065.00 | 1,065.00 | 22,349.58 | 11,583 |
| 2022-07-14 | 1,070.00 | 1,100.00 | 1,055.00 | 1,100.00 | 23,084.08 | 9,115 |
| 2022-07-13 | 1,055.00 | 1,095.00 | 1,050.00 | 1,070.00 | 22,454.51 | 11,522 |
| 2022-07-12 | 1,105.00 | 1,105.00 | 1,055.00 | 1,070.00 | 22,454.51 | 10,878 |
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.