Sambo Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 1,485.00 | 1,555.00 | 1,485.00 | 1,535.00 | 32,212.78 | 39,298 |
| 2022-04-12 | 1,500.00 | 1,500.00 | 1,440.00 | 1,485.00 | 31,163.50 | 55,319 |
| 2022-04-11 | 1,555.00 | 1,580.00 | 1,495.00 | 1,505.00 | 31,583.21 | 31,770 |
| 2022-04-08 | 1,580.00 | 1,610.00 | 1,510.00 | 1,550.00 | 32,527.56 | 32,258 |
| 2022-04-07 | 1,630.00 | 1,650.00 | 1,560.00 | 1,575.00 | 33,052.20 | 40,665 |
| 2022-04-06 | 1,685.00 | 1,685.00 | 1,650.00 | 1,655.00 | 34,731.04 | 23,333 |
| 2022-04-05 | 1,735.00 | 1,740.00 | 1,665.00 | 1,680.00 | 35,255.68 | 40,303 |
| 2022-04-04 | 1,650.00 | 1,720.00 | 1,650.00 | 1,710.00 | 35,885.25 | 66,176 |
| 2022-04-01 | 1,660.00 | 1,690.00 | 1,640.00 | 1,645.00 | 34,521.19 | 39,718 |
| 2022-03-31 | 1,645.00 | 1,685.00 | 1,625.00 | 1,675.00 | 35,150.75 | 27,700 |
| 2022-03-30 | 1,685.00 | 1,710.00 | 1,610.00 | 1,645.00 | 34,521.19 | 90,996 |
| 2022-03-29 | 1,690.00 | 1,765.00 | 1,685.00 | 1,685.00 | 35,360.61 | 216,814 |
| 2022-03-28 | 1,690.00 | 1,745.00 | 1,645.00 | 1,710.00 | 35,885.25 | 154,866 |
| 2022-03-25 | 1,725.00 | 1,740.00 | 1,670.00 | 1,695.00 | 35,570.46 | 94,929 |
| 2022-03-24 | 1,685.00 | 1,740.00 | 1,620.00 | 1,725.00 | 36,200.03 | 103,775 |
| 2022-03-23 | 1,565.00 | 1,740.00 | 1,555.00 | 1,685.00 | 35,360.61 | 274,704 |
| 2022-03-22 | 1,560.00 | 1,560.00 | 1,515.00 | 1,530.00 | 32,107.85 | 18,102 |
| 2022-03-21 | 1,545.00 | 1,565.00 | 1,525.00 | 1,550.00 | 32,527.56 | 18,800 |
| 2022-03-18 | 1,510.00 | 1,565.00 | 1,500.00 | 1,535.00 | 32,212.78 | 41,952 |
| 2022-03-17 | 1,520.00 | 1,530.00 | 1,470.00 | 1,485.00 | 31,163.50 | 39,264 |
| 2022-03-16 | 1,450.00 | 1,510.00 | 1,440.00 | 1,500.00 | 31,478.29 | 35,779 |
| 2022-03-15 | 1,490.00 | 1,500.00 | 1,400.00 | 1,425.00 | 29,904.37 | 56,672 |
| 2022-03-14 | 1,560.00 | 1,560.00 | 1,490.00 | 1,490.00 | 31,268.43 | 48,453 |
| 2022-03-11 | 1,570.00 | 1,575.00 | 1,510.00 | 1,545.00 | 32,422.64 | 71,287 |
| 2022-03-10 | 1,585.00 | 1,650.00 | 1,550.00 | 1,585.00 | 33,262.06 | 62,613 |
| 2022-03-08 | 1,590.00 | 1,645.00 | 1,505.00 | 1,535.00 | 32,212.78 | 100,709 |
| 2022-03-07 | 1,770.00 | 1,780.00 | 1,630.00 | 1,630.00 | 34,206.40 | 109,949 |
| 2022-03-04 | 1,660.00 | 1,820.00 | 1,635.00 | 1,770.00 | 37,144.38 | 315,833 |
| 2022-03-03 | 1,605.00 | 1,665.00 | 1,550.00 | 1,635.00 | 34,311.33 | 116,948 |
| 2022-03-02 | 1,525.00 | 1,585.00 | 1,515.00 | 1,560.00 | 32,737.42 | 37,978 |
| 2022-02-28 | 1,530.00 | 1,560.00 | 1,520.00 | 1,530.00 | 32,107.85 | 32,939 |
| 2022-02-25 | 1,555.00 | 1,585.00 | 1,535.00 | 1,540.00 | 32,317.71 | 35,220 |
| 2022-02-24 | 1,545.00 | 1,580.00 | 1,510.00 | 1,530.00 | 32,107.85 | 39,342 |
| 2022-02-23 | 1,515.00 | 1,595.00 | 1,515.00 | 1,585.00 | 33,262.06 | 47,287 |
| 2022-02-22 | 1,540.00 | 1,560.00 | 1,500.00 | 1,515.00 | 31,793.07 | 75,934 |
| 2022-02-21 | 1,685.00 | 1,710.00 | 1,550.00 | 1,570.00 | 32,947.27 | 409,121 |
| 2022-02-18 | 1,420.00 | 1,525.00 | 1,405.00 | 1,520.00 | 31,898.00 | 44,094 |
| 2022-02-17 | 1,470.00 | 1,500.00 | 1,410.00 | 1,450.00 | 30,429.01 | 20,998 |
| 2022-02-16 | 1,465.00 | 1,500.00 | 1,445.00 | 1,465.00 | 30,743.79 | 17,194 |
| 2022-02-15 | 1,535.00 | 1,575.00 | 1,405.00 | 1,430.00 | 30,009.30 | 40,898 |
| 2022-02-14 | 1,495.00 | 1,580.00 | 1,490.00 | 1,520.00 | 31,898.00 | 32,703 |
| 2022-02-11 | 1,510.00 | 1,575.00 | 1,485.00 | 1,530.00 | 32,107.85 | 53,764 |
| 2022-02-10 | 1,490.00 | 1,580.00 | 1,470.00 | 1,510.00 | 31,688.14 | 109,950 |
| 2022-02-09 | 1,465.00 | 1,510.00 | 1,465.00 | 1,480.00 | 31,058.58 | 24,941 |
| 2022-02-08 | 1,535.00 | 1,540.00 | 1,430.00 | 1,465.00 | 30,743.79 | 33,312 |
| 2022-02-07 | 1,490.00 | 1,530.00 | 1,455.00 | 1,510.00 | 31,688.14 | 37,821 |
| 2022-02-04 | 1,425.00 | 1,475.00 | 1,410.00 | 1,460.00 | 30,638.87 | 19,922 |
| 2022-02-03 | 1,415.00 | 1,470.00 | 1,415.00 | 1,435.00 | 30,114.23 | 24,358 |
| 2022-01-28 | 1,350.00 | 1,400.00 | 1,290.00 | 1,400.00 | 29,379.73 | 24,400 |
| 2022-01-27 | 1,410.00 | 1,445.00 | 1,300.00 | 1,330.00 | 27,910.75 | 45,214 |
| 2022-01-26 | 1,330.00 | 1,455.00 | 1,330.00 | 1,395.00 | 29,274.81 | 52,273 |
| 2022-01-25 | 1,405.00 | 1,425.00 | 1,300.00 | 1,320.00 | 27,700.89 | 37,013 |
| 2022-01-24 | 1,435.00 | 1,440.00 | 1,380.00 | 1,415.00 | 29,694.52 | 26,696 |
| 2022-01-21 | 1,460.00 | 1,465.00 | 1,430.00 | 1,460.00 | 30,638.87 | 20,398 |
| 2022-01-20 | 1,435.00 | 1,490.00 | 1,425.00 | 1,470.00 | 30,848.72 | 24,686 |
| 2022-01-19 | 1,420.00 | 1,480.00 | 1,410.00 | 1,435.00 | 30,114.23 | 23,002 |
| 2022-01-18 | 1,485.00 | 1,515.00 | 1,450.00 | 1,465.00 | 30,743.79 | 25,933 |
| 2022-01-17 | 1,550.00 | 1,560.00 | 1,475.00 | 1,500.00 | 31,478.29 | 29,812 |
| 2022-01-14 | 1,545.00 | 1,600.00 | 1,495.00 | 1,535.00 | 32,212.78 | 82,212 |
| 2022-01-13 | 1,565.00 | 1,600.00 | 1,545.00 | 1,565.00 | 32,842.35 | 27,239 |
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.