Sambo Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 1,530.00 | 1,620.00 | 1,495.00 | 1,565.00 | 32,842.35 | 61,983 |
| 2022-01-11 | 1,540.00 | 1,575.00 | 1,480.00 | 1,510.00 | 31,688.14 | 46,595 |
| 2022-01-10 | 1,680.00 | 1,690.00 | 1,545.00 | 1,545.00 | 32,422.64 | 62,538 |
| 2022-01-07 | 1,575.00 | 1,730.00 | 1,540.00 | 1,680.00 | 35,255.68 | 295,878 |
| 2022-01-06 | 1,480.00 | 1,565.00 | 1,460.00 | 1,505.00 | 31,583.21 | 49,056 |
| 2022-01-05 | 1,530.00 | 1,545.00 | 1,480.00 | 1,490.00 | 31,268.43 | 30,062 |
| 2022-01-04 | 1,565.00 | 1,585.00 | 1,505.00 | 1,540.00 | 32,317.71 | 35,061 |
| 2022-01-03 | 1,510.00 | 1,595.00 | 1,485.00 | 1,565.00 | 32,842.35 | 54,760 |
| 2021-12-30 | 1,515.00 | 1,550.00 | 1,510.00 | 1,520.00 | 31,898.00 | 55,462 |
| 2021-12-29 | 1,470.00 | 1,530.00 | 1,445.00 | 1,510.00 | 31,688.14 | 74,767 |
| 2021-12-28 | 1,460.00 | 1,585.00 | 1,400.00 | 1,480.00 | 31,058.58 | 203,191 |
| 2021-12-27 | 1,515.00 | 1,515.00 | 1,410.00 | 1,460.00 | 30,638.87 | 36,083 |
| 2021-12-24 | 1,535.00 | 1,570.00 | 1,430.00 | 1,515.00 | 31,793.07 | 105,057 |
| 2021-12-23 | 1,580.00 | 1,585.00 | 1,520.00 | 1,535.00 | 32,212.78 | 35,924 |
| 2021-12-22 | 1,580.00 | 1,620.00 | 1,560.00 | 1,570.00 | 32,947.27 | 25,096 |
| 2021-12-21 | 1,605.00 | 1,605.00 | 1,520.00 | 1,570.00 | 32,947.27 | 45,088 |
| 2021-12-20 | 1,670.00 | 1,670.00 | 1,560.00 | 1,590.00 | 33,366.98 | 54,643 |
| 2021-12-17 | 1,650.00 | 1,685.00 | 1,635.00 | 1,680.00 | 35,255.68 | 13,381 |
| 2021-12-16 | 1,705.00 | 1,710.00 | 1,675.00 | 1,680.00 | 35,255.68 | 15,901 |
| 2021-12-15 | 1,680.00 | 1,730.00 | 1,665.00 | 1,700.00 | 35,675.39 | 14,779 |
| 2021-12-14 | 1,705.00 | 1,710.00 | 1,650.00 | 1,685.00 | 35,360.61 | 29,220 |
| 2021-12-13 | 1,750.00 | 1,750.00 | 1,705.00 | 1,715.00 | 35,990.17 | 16,581 |
| 2021-12-10 | 1,765.00 | 1,765.00 | 1,725.00 | 1,740.00 | 36,514.81 | 15,928 |
| 2021-12-09 | 1,770.00 | 1,795.00 | 1,765.00 | 1,780.00 | 37,354.23 | 27,809 |
| 2021-12-08 | 1,785.00 | 1,815.00 | 1,745.00 | 1,815.00 | 38,088.73 | 46,220 |
| 2021-12-07 | 1,770.00 | 1,800.00 | 1,725.00 | 1,775.00 | 37,249.31 | 52,511 |
| 2021-12-06 | 1,795.00 | 1,810.00 | 1,700.00 | 1,770.00 | 37,144.38 | 68,384 |
| 2021-12-03 | 1,660.00 | 1,785.00 | 1,650.00 | 1,735.00 | 36,409.88 | 68,101 |
| 2021-12-02 | 1,620.00 | 1,685.00 | 1,600.00 | 1,640.00 | 34,416.26 | 46,044 |
| 2021-12-01 | 1,590.00 | 1,685.00 | 1,520.00 | 1,645.00 | 34,521.19 | 49,771 |
| 2021-11-30 | 1,750.00 | 1,820.00 | 1,530.00 | 1,575.00 | 33,052.20 | 63,258 |
| 2021-11-29 | 1,760.00 | 1,820.00 | 1,725.00 | 1,745.00 | 36,619.74 | 38,789 |
| 2021-11-26 | 1,915.00 | 1,940.00 | 1,820.00 | 1,845.00 | 38,718.29 | 50,221 |
| 2021-11-25 | 1,945.00 | 1,960.00 | 1,900.00 | 1,915.00 | 40,187.28 | 77,662 |
| 2021-11-24 | 1,820.00 | 1,920.00 | 1,820.00 | 1,920.00 | 40,292.21 | 95,408 |
| 2021-11-23 | 1,835.00 | 1,885.00 | 1,780.00 | 1,835.00 | 38,508.44 | 50,366 |
| 2021-11-22 | 1,750.00 | 1,865.00 | 1,725.00 | 1,830.00 | 38,403.51 | 75,517 |
| 2021-11-19 | 1,800.00 | 1,840.00 | 1,750.00 | 1,760.00 | 36,934.52 | 45,805 |
| 2021-11-18 | 1,750.00 | 1,875.00 | 1,745.00 | 1,825.00 | 38,298.58 | 150,843 |
| 2021-11-17 | 1,760.00 | 1,765.00 | 1,700.00 | 1,715.00 | 35,990.17 | 36,485 |
| 2021-11-16 | 1,750.00 | 1,780.00 | 1,720.00 | 1,760.00 | 36,934.52 | 38,774 |
| 2021-11-15 | 1,770.00 | 1,770.00 | 1,700.00 | 1,745.00 | 36,619.74 | 51,332 |
| 2021-11-12 | 1,685.00 | 1,850.00 | 1,650.00 | 1,755.00 | 36,829.60 | 137,538 |
| 2021-11-11 | 1,700.00 | 1,735.00 | 1,635.00 | 1,660.00 | 34,835.97 | 67,114 |
| 2021-11-10 | 1,800.00 | 1,820.00 | 1,690.00 | 1,705.00 | 35,780.32 | 56,287 |
| 2021-11-09 | 1,845.00 | 1,875.00 | 1,750.00 | 1,785.00 | 37,459.16 | 64,143 |
| 2021-11-08 | 1,870.00 | 1,935.00 | 1,800.00 | 1,840.00 | 38,613.36 | 87,623 |
| 2021-11-05 | 2,000.00 | 2,005.00 | 1,720.00 | 1,870.00 | 39,242.93 | 168,431 |
| 2021-11-04 | 1,940.00 | 2,040.00 | 1,910.00 | 1,995.00 | 41,866.12 | 138,180 |
| 2021-11-03 | 1,855.00 | 2,000.00 | 1,855.00 | 1,980.00 | 41,551.34 | 137,297 |
| 2021-11-02 | 1,830.00 | 1,900.00 | 1,820.00 | 1,870.00 | 39,242.93 | 34,486 |
| 2021-11-01 | 1,885.00 | 1,925.00 | 1,805.00 | 1,840.00 | 38,613.36 | 72,311 |
| 2021-10-29 | 1,925.00 | 1,935.00 | 1,860.00 | 1,920.00 | 40,292.21 | 39,043 |
| 2021-10-28 | 1,930.00 | 2,000.00 | 1,890.00 | 1,925.00 | 40,397.13 | 147,332 |
| 2021-10-27 | 1,990.00 | 2,095.00 | 1,945.00 | 2,050.00 | 43,020.32 | 282,431 |
| 2021-10-26 | 2,000.00 | 2,015.00 | 1,885.00 | 1,915.00 | 40,187.28 | 124,910 |
| 2021-10-25 | 1,790.00 | 1,960.00 | 1,790.00 | 1,955.00 | 41,026.70 | 154,098 |
← NewerPage 20 of 20 · 1,197 trading days
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.