Sambo Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-01 | 1,892.00 | 1,892.00 | 1,837.00 | 1,838.00 | 9,190.00 | 15,918 |
| 2025-09-30 | 1,857.00 | 1,958.00 | 1,848.00 | 1,902.00 | 9,510.00 | 23,784 |
| 2025-09-29 | 1,861.00 | 1,865.00 | 1,814.00 | 1,855.00 | 9,275.00 | 27,089 |
| 2025-09-26 | 1,916.00 | 1,916.00 | 1,855.00 | 1,859.00 | 9,295.00 | 19,837 |
| 2025-09-25 | 1,917.00 | 1,929.00 | 1,892.00 | 1,916.00 | 9,580.00 | 16,764 |
| 2025-09-24 | 1,958.00 | 1,958.00 | 1,893.00 | 1,905.00 | 9,525.00 | 22,365 |
| 2025-09-23 | 1,974.00 | 1,991.00 | 1,912.00 | 1,936.00 | 9,680.00 | 32,506 |
| 2025-09-22 | 1,989.00 | 2,045.00 | 1,964.00 | 1,974.00 | 9,870.00 | 54,447 |
| 2025-09-19 | 1,920.00 | 2,005.00 | 1,886.00 | 1,990.00 | 9,950.00 | 68,985 |
| 2025-09-18 | 1,920.00 | 1,971.00 | 1,875.00 | 1,925.00 | 9,625.00 | 48,816 |
| 2025-09-17 | 1,894.00 | 1,920.00 | 1,854.00 | 1,920.00 | 9,600.00 | 22,352 |
| 2025-09-16 | 1,850.00 | 1,900.00 | 1,850.00 | 1,895.00 | 9,475.00 | 24,052 |
| 2025-09-15 | 1,935.00 | 1,935.00 | 1,830.00 | 1,860.00 | 9,300.00 | 36,480 |
| 2025-09-12 | 1,933.00 | 1,946.00 | 1,900.00 | 1,935.00 | 9,675.00 | 31,048 |
| 2025-09-11 | 1,893.00 | 1,955.00 | 1,893.00 | 1,922.00 | 9,610.00 | 34,072 |
| 2025-09-10 | 1,923.00 | 1,923.00 | 1,861.00 | 1,894.00 | 9,470.00 | 45,231 |
| 2025-09-09 | 1,840.00 | 1,950.00 | 1,825.00 | 1,923.00 | 9,615.00 | 94,346 |
| 2025-09-08 | 1,825.00 | 1,858.00 | 1,810.00 | 1,832.00 | 9,160.00 | 33,499 |
| 2025-09-05 | 1,781.00 | 1,822.00 | 1,750.00 | 1,822.00 | 9,110.00 | 29,851 |
| 2025-09-04 | 1,770.00 | 1,810.00 | 1,755.00 | 1,795.00 | 8,975.00 | 21,082 |
| 2025-09-03 | 1,790.00 | 1,790.00 | 1,706.00 | 1,774.00 | 8,870.00 | 25,431 |
| 2025-09-02 | 1,745.00 | 1,806.00 | 1,745.00 | 1,788.00 | 8,940.00 | 36,496 |
| 2025-09-01 | 1,839.00 | 1,839.00 | 1,727.00 | 1,745.00 | 8,725.00 | 57,799 |
| 2025-08-29 | 1,867.00 | 1,895.00 | 1,780.00 | 1,825.00 | 9,125.00 | 56,196 |
| 2025-08-28 | 1,800.00 | 1,885.00 | 1,759.00 | 1,867.00 | 9,335.00 | 88,787 |
| 2025-08-27 | 1,799.00 | 1,818.00 | 1,760.00 | 1,780.00 | 8,900.00 | 30,438 |
| 2025-08-26 | 1,793.00 | 1,805.00 | 1,730.00 | 1,781.00 | 8,905.00 | 75,176 |
| 2025-08-25 | 1,817.00 | 1,889.00 | 1,791.00 | 1,791.00 | 8,955.00 | 48,573 |
| 2025-08-22 | 1,822.00 | 1,879.00 | 1,793.00 | 1,804.00 | 9,020.00 | 43,590 |
| 2025-08-21 | 1,850.00 | 1,877.00 | 1,804.00 | 1,810.00 | 9,050.00 | 48,513 |
| 2025-08-20 | 1,863.00 | 1,863.00 | 1,784.00 | 1,850.00 | 9,250.00 | 88,281 |
| 2025-08-19 | 1,984.00 | 1,991.00 | 1,840.00 | 1,865.00 | 9,325.00 | 126,969 |
| 2025-08-18 | 2,050.00 | 2,080.00 | 1,887.00 | 1,984.00 | 9,920.00 | 252,311 |
| 2025-08-14 | 2,080.00 | 2,235.00 | 1,959.00 | 2,025.00 | 10,125.00 | 768,531 |
| 2025-08-13 | 2,265.00 | 2,270.00 | 1,952.00 | 2,070.00 | 10,350.00 | 646,787 |
| 2025-08-12 | 1,898.00 | 2,385.00 | 1,838.00 | 2,270.00 | 11,350.00 | 4,890,170 |
| 2025-08-11 | 2,100.00 | 2,100.00 | 1,801.00 | 1,838.00 | 9,190.00 | 1,809,331 |
| 2025-08-08 | 1,530.00 | 1,927.00 | 1,530.00 | 1,927.00 | 9,635.00 | 2,659,144 |
| 2025-08-07 | 1,392.00 | 1,600.00 | 1,392.00 | 1,483.00 | 7,415.00 | 246,057 |
| 2025-08-06 | 1,384.00 | 1,395.00 | 1,377.00 | 1,392.00 | 6,960.00 | 11,855 |
| 2025-08-05 | 1,386.00 | 1,405.00 | 1,361.00 | 1,384.00 | 6,920.00 | 19,548 |
| 2025-08-04 | 1,381.00 | 1,408.00 | 1,371.00 | 1,384.00 | 6,920.00 | 9,547 |
| 2025-08-01 | 1,415.00 | 1,420.00 | 1,370.00 | 1,384.00 | 6,920.00 | 23,321 |
| 2025-07-31 | 1,411.00 | 1,430.00 | 1,400.00 | 1,400.00 | 7,000.00 | 14,574 |
| 2025-07-30 | 1,398.00 | 1,413.00 | 1,396.00 | 1,404.00 | 7,020.00 | 14,271 |
| 2025-07-29 | 1,414.00 | 1,417.00 | 1,393.00 | 1,403.00 | 7,015.00 | 16,422 |
| 2025-07-28 | 1,403.00 | 1,434.00 | 1,403.00 | 1,414.00 | 7,070.00 | 14,283 |
| 2025-07-25 | 1,436.00 | 1,436.00 | 1,402.00 | 1,402.00 | 7,010.00 | 14,510 |
| 2025-07-24 | 1,443.00 | 1,452.00 | 1,417.00 | 1,423.00 | 7,115.00 | 15,278 |
| 2025-07-23 | 1,451.00 | 1,470.00 | 1,430.00 | 1,445.00 | 7,225.00 | 14,833 |
| 2025-07-22 | 1,479.00 | 1,491.00 | 1,445.00 | 1,447.00 | 7,235.00 | 25,155 |
| 2025-07-21 | 1,479.00 | 1,504.00 | 1,469.00 | 1,478.00 | 7,390.00 | 16,541 |
| 2025-07-18 | 1,438.00 | 1,490.00 | 1,430.00 | 1,479.00 | 7,395.00 | 25,934 |
| 2025-07-17 | 1,448.00 | 1,456.00 | 1,427.00 | 1,438.00 | 7,190.00 | 16,716 |
| 2025-07-16 | 1,486.00 | 1,486.00 | 1,442.00 | 1,448.00 | 7,240.00 | 19,933 |
| 2025-07-15 | 1,493.00 | 1,493.00 | 1,435.00 | 1,488.00 | 7,440.00 | 28,994 |
| 2025-07-14 | 1,462.00 | 1,503.00 | 1,437.00 | 1,495.00 | 7,475.00 | 44,131 |
| 2025-07-11 | 1,422.00 | 1,580.00 | 1,422.00 | 1,469.00 | 7,345.00 | 166,623 |
| 2025-07-10 | 1,443.00 | 1,450.00 | 1,416.00 | 1,422.00 | 7,110.00 | 23,343 |
| 2025-07-09 | 1,460.00 | 1,465.00 | 1,426.00 | 1,443.00 | 7,215.00 | 23,054 |
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.