Sambo Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-11 | 1,110.00 | 1,140.00 | 1,100.00 | 1,110.00 | 23,293.93 | 10,786 |
| 2022-07-08 | 1,105.00 | 1,145.00 | 1,085.00 | 1,105.00 | 23,189.00 | 23,694 |
| 2022-07-07 | 1,075.00 | 1,105.00 | 1,065.00 | 1,090.00 | 22,874.22 | 21,108 |
| 2022-07-06 | 1,075.00 | 1,100.00 | 1,055.00 | 1,070.00 | 22,454.51 | 18,206 |
| 2022-07-05 | 1,050.00 | 1,080.00 | 1,045.00 | 1,070.00 | 22,454.51 | 10,826 |
| 2022-07-04 | 1,065.00 | 1,075.00 | 1,015.00 | 1,045.00 | 21,929.87 | 20,688 |
| 2022-07-01 | 1,080.00 | 1,105.00 | 1,050.00 | 1,060.00 | 22,244.66 | 19,673 |
| 2022-06-30 | 1,125.00 | 1,130.00 | 1,090.00 | 1,095.00 | 22,979.15 | 17,263 |
| 2022-06-29 | 1,085.00 | 1,130.00 | 1,085.00 | 1,130.00 | 23,713.64 | 16,758 |
| 2022-06-28 | 1,125.00 | 1,145.00 | 1,100.00 | 1,130.00 | 23,713.64 | 27,439 |
| 2022-06-27 | 1,105.00 | 1,125.00 | 1,065.00 | 1,125.00 | 23,608.71 | 24,379 |
| 2022-06-24 | 1,035.00 | 1,065.00 | 1,020.00 | 1,060.00 | 22,244.66 | 31,653 |
| 2022-06-23 | 1,100.00 | 1,115.00 | 1,010.00 | 1,020.00 | 21,405.23 | 37,720 |
| 2022-06-22 | 1,170.00 | 1,190.00 | 1,080.00 | 1,080.00 | 22,664.37 | 37,985 |
| 2022-06-21 | 1,155.00 | 1,190.00 | 1,135.00 | 1,155.00 | 24,238.28 | 36,799 |
| 2022-06-20 | 1,265.00 | 1,270.00 | 1,140.00 | 1,160.00 | 24,343.21 | 57,261 |
| 2022-06-17 | 1,230.00 | 1,275.00 | 1,230.00 | 1,260.00 | 26,441.76 | 33,681 |
| 2022-06-16 | 1,315.00 | 1,350.00 | 1,280.00 | 1,290.00 | 27,071.33 | 30,162 |
| 2022-06-15 | 1,320.00 | 1,370.00 | 1,280.00 | 1,285.00 | 26,966.40 | 38,460 |
| 2022-06-14 | 1,320.00 | 1,370.00 | 1,300.00 | 1,335.00 | 28,015.68 | 45,486 |
| 2022-06-13 | 1,455.00 | 1,460.00 | 1,355.00 | 1,380.00 | 28,960.02 | 47,600 |
| 2022-06-10 | 1,480.00 | 1,495.00 | 1,455.00 | 1,475.00 | 30,953.65 | 30,029 |
| 2022-06-09 | 1,505.00 | 1,525.00 | 1,465.00 | 1,495.00 | 31,373.36 | 46,422 |
| 2022-06-08 | 1,520.00 | 1,560.00 | 1,510.00 | 1,510.00 | 31,688.14 | 27,221 |
| 2022-06-07 | 1,570.00 | 1,575.00 | 1,510.00 | 1,515.00 | 31,793.07 | 32,188 |
| 2022-06-03 | 1,540.00 | 1,570.00 | 1,530.00 | 1,555.00 | 32,632.49 | 29,941 |
| 2022-06-02 | 1,530.00 | 1,550.00 | 1,510.00 | 1,540.00 | 32,317.71 | 26,488 |
| 2022-05-31 | 1,555.00 | 1,555.00 | 1,515.00 | 1,530.00 | 32,107.85 | 26,773 |
| 2022-05-30 | 1,520.00 | 1,550.00 | 1,510.00 | 1,540.00 | 32,317.71 | 31,342 |
| 2022-05-27 | 1,525.00 | 1,550.00 | 1,505.00 | 1,510.00 | 31,688.14 | 29,169 |
| 2022-05-26 | 1,510.00 | 1,550.00 | 1,505.00 | 1,510.00 | 31,688.14 | 41,759 |
| 2022-05-25 | 1,505.00 | 1,545.00 | 1,495.00 | 1,500.00 | 31,478.29 | 42,861 |
| 2022-05-24 | 1,510.00 | 1,535.00 | 1,490.00 | 1,500.00 | 31,478.29 | 37,383 |
| 2022-05-23 | 1,565.00 | 1,565.00 | 1,505.00 | 1,510.00 | 31,688.14 | 55,201 |
| 2022-05-20 | 1,590.00 | 1,595.00 | 1,550.00 | 1,565.00 | 32,842.35 | 49,503 |
| 2022-05-19 | 1,545.00 | 1,595.00 | 1,530.00 | 1,595.00 | 33,471.91 | 36,880 |
| 2022-05-18 | 1,635.00 | 1,670.00 | 1,595.00 | 1,595.00 | 33,471.91 | 45,888 |
| 2022-05-17 | 1,590.00 | 1,650.00 | 1,590.00 | 1,640.00 | 34,416.26 | 66,618 |
| 2022-05-16 | 1,600.00 | 1,645.00 | 1,570.00 | 1,590.00 | 33,366.98 | 46,236 |
| 2022-05-13 | 1,615.00 | 1,640.00 | 1,570.00 | 1,590.00 | 33,366.98 | 67,367 |
| 2022-05-12 | 1,660.00 | 1,690.00 | 1,550.00 | 1,580.00 | 33,157.13 | 89,517 |
| 2022-05-11 | 1,655.00 | 1,720.00 | 1,645.00 | 1,705.00 | 35,780.32 | 67,899 |
| 2022-05-10 | 1,660.00 | 1,695.00 | 1,575.00 | 1,690.00 | 35,465.54 | 102,635 |
| 2022-05-09 | 1,735.00 | 1,750.00 | 1,665.00 | 1,710.00 | 35,885.25 | 100,468 |
| 2022-05-06 | 1,760.00 | 1,790.00 | 1,725.00 | 1,790.00 | 37,564.09 | 99,237 |
| 2022-05-04 | 1,840.00 | 1,860.00 | 1,750.00 | 1,810.00 | 37,983.80 | 168,743 |
| 2022-05-03 | 1,910.00 | 1,930.00 | 1,855.00 | 1,870.00 | 39,242.93 | 156,907 |
| 2022-05-02 | 1,980.00 | 2,005.00 | 1,860.00 | 1,950.00 | 40,921.77 | 347,802 |
| 2022-04-29 | 1,875.00 | 2,085.00 | 1,845.00 | 1,990.00 | 41,761.19 | 994,225 |
| 2022-04-28 | 1,955.00 | 2,145.00 | 1,825.00 | 1,895.00 | 39,767.57 | 2,630,660 |
| 2022-04-27 | 1,620.00 | 1,680.00 | 1,570.00 | 1,650.00 | 34,626.12 | 200,566 |
| 2022-04-26 | 1,505.00 | 1,645.00 | 1,505.00 | 1,620.00 | 33,996.55 | 203,756 |
| 2022-04-25 | 1,510.00 | 1,525.00 | 1,490.00 | 1,500.00 | 31,478.29 | 33,742 |
| 2022-04-22 | 1,550.00 | 1,550.00 | 1,515.00 | 1,535.00 | 32,212.78 | 30,286 |
| 2022-04-21 | 1,590.00 | 1,650.00 | 1,560.00 | 1,570.00 | 32,947.27 | 54,241 |
| 2022-04-20 | 1,570.00 | 1,590.00 | 1,545.00 | 1,580.00 | 33,157.13 | 42,412 |
| 2022-04-19 | 1,545.00 | 1,570.00 | 1,540.00 | 1,555.00 | 32,632.49 | 14,531 |
| 2022-04-18 | 1,530.00 | 1,570.00 | 1,515.00 | 1,550.00 | 32,527.56 | 26,531 |
| 2022-04-15 | 1,545.00 | 1,560.00 | 1,520.00 | 1,530.00 | 32,107.85 | 23,244 |
| 2022-04-14 | 1,540.00 | 1,570.00 | 1,510.00 | 1,555.00 | 32,632.49 | 21,816 |
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.