Sambo Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-08 | 2,750.00 | 3,210.00 | 2,585.00 | 3,070.00 | 15,350.00 | 633,888 |
| 2025-04-07 | 2,545.00 | 2,825.00 | 2,480.00 | 2,600.00 | 13,000.00 | 319,286 |
| 2025-04-04 | 2,220.00 | 2,555.00 | 2,020.00 | 2,535.00 | 12,675.00 | 420,453 |
| 2025-04-03 | 1,999.00 | 2,225.00 | 1,983.00 | 2,225.00 | 11,125.00 | 87,443 |
| 2025-04-02 | 2,090.00 | 2,115.00 | 1,975.00 | 2,025.00 | 10,125.00 | 28,285 |
| 2025-04-01 | 1,950.00 | 2,130.00 | 1,886.00 | 2,090.00 | 10,450.00 | 64,025 |
| 2025-03-31 | 1,920.00 | 1,920.00 | 1,861.00 | 1,893.00 | 9,465.00 | 20,554 |
| 2025-03-28 | 1,981.00 | 2,000.00 | 1,902.00 | 1,979.00 | 9,895.00 | 19,208 |
| 2025-03-27 | 2,060.00 | 2,060.00 | 1,905.00 | 1,981.00 | 9,905.00 | 27,643 |
| 2025-03-26 | 2,075.00 | 2,085.00 | 1,969.00 | 2,025.00 | 10,125.00 | 22,281 |
| 2025-03-25 | 2,015.00 | 2,080.00 | 1,970.00 | 2,015.00 | 10,075.00 | 15,812 |
| 2025-03-24 | 1,961.00 | 2,080.00 | 1,849.00 | 2,030.00 | 10,150.00 | 16,129 |
| 2025-03-21 | 2,000.00 | 2,020.00 | 1,932.00 | 1,953.00 | 9,765.00 | 21,402 |
| 2025-03-20 | 2,140.00 | 2,170.00 | 1,987.00 | 1,987.00 | 9,935.00 | 27,508 |
| 2025-03-19 | 2,145.00 | 2,190.00 | 2,115.00 | 2,160.00 | 10,800.00 | 15,104 |
| 2025-03-18 | 2,205.00 | 2,205.00 | 2,105.00 | 2,165.00 | 10,825.00 | 14,887 |
| 2025-03-17 | 2,100.00 | 2,245.00 | 2,100.00 | 2,205.00 | 11,025.00 | 21,438 |
| 2025-03-14 | 2,060.00 | 2,150.00 | 2,050.00 | 2,130.00 | 10,650.00 | 19,935 |
| 2025-03-13 | 2,160.00 | 2,160.00 | 2,080.00 | 2,080.00 | 10,400.00 | 19,058 |
| 2025-03-12 | 2,090.00 | 2,150.00 | 1,990.00 | 2,110.00 | 10,550.00 | 34,439 |
| 2025-03-11 | 2,005.00 | 2,015.00 | 1,910.00 | 1,988.00 | 9,940.00 | 10,586 |
| 2025-03-10 | 1,907.00 | 2,060.00 | 1,907.00 | 2,030.00 | 10,150.00 | 13,843 |
| 2025-03-07 | 2,055.00 | 2,090.00 | 1,990.00 | 2,010.00 | 10,050.00 | 25,487 |
| 2025-03-06 | 2,080.00 | 2,185.00 | 2,055.00 | 2,070.00 | 10,350.00 | 22,245 |
| 2025-03-05 | 2,050.00 | 2,140.00 | 2,005.00 | 2,090.00 | 10,450.00 | 19,243 |
| 2025-03-04 | 2,115.00 | 2,115.00 | 1,960.00 | 2,050.00 | 10,250.00 | 24,380 |
| 2025-02-28 | 2,225.00 | 2,225.00 | 2,095.00 | 2,115.00 | 10,575.00 | 34,621 |
| 2025-02-27 | 2,290.00 | 2,355.00 | 2,235.00 | 2,240.00 | 11,200.00 | 21,024 |
| 2025-02-26 | 2,225.00 | 2,370.00 | 2,140.00 | 2,290.00 | 11,450.00 | 66,709 |
| 2025-02-25 | 2,150.00 | 2,200.00 | 2,120.00 | 2,185.00 | 10,925.00 | 17,489 |
| 2025-02-24 | 2,095.00 | 2,150.00 | 2,050.00 | 2,150.00 | 10,750.00 | 26,523 |
| 2025-02-21 | 2,050.00 | 2,160.00 | 2,050.00 | 2,095.00 | 10,475.00 | 16,715 |
| 2025-02-20 | 1,998.00 | 2,165.00 | 1,963.00 | 2,080.00 | 10,400.00 | 45,545 |
| 2025-02-19 | 2,020.00 | 2,020.00 | 1,912.00 | 1,997.00 | 9,985.00 | 74,156 |
| 2025-02-18 | 2,110.00 | 2,140.00 | 2,000.00 | 2,010.00 | 10,050.00 | 36,295 |
| 2025-02-17 | 2,110.00 | 2,135.00 | 2,030.00 | 2,065.00 | 10,325.00 | 19,540 |
| 2025-02-14 | 2,155.00 | 2,170.00 | 2,070.00 | 2,105.00 | 10,525.00 | 27,986 |
| 2025-02-13 | 2,060.00 | 2,175.00 | 2,050.00 | 2,130.00 | 10,650.00 | 37,091 |
| 2025-02-12 | 2,060.00 | 2,145.00 | 2,020.00 | 2,065.00 | 10,325.00 | 28,289 |
| 2025-02-11 | 2,080.00 | 2,110.00 | 2,025.00 | 2,060.00 | 10,300.00 | 31,114 |
| 2025-02-10 | 2,170.00 | 2,170.00 | 2,045.00 | 2,075.00 | 10,375.00 | 48,048 |
| 2025-02-07 | 2,265.00 | 2,300.00 | 2,130.00 | 2,170.00 | 10,850.00 | 62,394 |
| 2025-02-06 | 2,365.00 | 2,365.00 | 2,280.00 | 2,295.00 | 11,475.00 | 55,859 |
| 2025-02-05 | 2,445.00 | 2,445.00 | 2,360.00 | 2,385.00 | 11,925.00 | 36,811 |
| 2025-02-04 | 2,405.00 | 2,500.00 | 2,355.00 | 2,435.00 | 12,175.00 | 57,843 |
| 2025-02-03 | 2,500.00 | 2,865.00 | 2,400.00 | 2,410.00 | 12,050.00 | 512,102 |
| 2025-01-31 | 2,295.00 | 2,340.00 | 2,240.00 | 2,340.00 | 11,700.00 | 27,426 |
| 2025-01-24 | 2,345.00 | 2,350.00 | 2,250.00 | 2,295.00 | 11,475.00 | 27,227 |
| 2025-01-23 | 2,310.00 | 2,440.00 | 2,255.00 | 2,300.00 | 11,500.00 | 34,680 |
| 2025-01-22 | 2,445.00 | 2,500.00 | 2,315.00 | 2,320.00 | 11,600.00 | 36,666 |
| 2025-01-21 | 2,450.00 | 2,515.00 | 2,325.00 | 2,445.00 | 12,225.00 | 35,029 |
| 2025-01-20 | 2,390.00 | 2,580.00 | 2,345.00 | 2,450.00 | 12,250.00 | 69,604 |
| 2025-01-17 | 2,350.00 | 2,475.00 | 2,310.00 | 2,390.00 | 11,950.00 | 54,888 |
| 2025-01-16 | 2,325.00 | 2,365.00 | 2,265.00 | 2,290.00 | 11,450.00 | 28,790 |
| 2025-01-15 | 2,365.00 | 2,445.00 | 2,280.00 | 2,325.00 | 11,625.00 | 51,497 |
| 2025-01-14 | 2,320.00 | 2,385.00 | 2,225.00 | 2,305.00 | 11,525.00 | 32,921 |
| 2025-01-13 | 2,485.00 | 2,550.00 | 2,320.00 | 2,320.00 | 11,600.00 | 75,306 |
| 2025-01-10 | 2,605.00 | 2,615.00 | 2,495.00 | 2,550.00 | 12,750.00 | 59,238 |
| 2025-01-09 | 2,735.00 | 2,750.00 | 2,640.00 | 2,640.00 | 13,200.00 | 40,457 |
| 2025-01-08 | 2,770.00 | 2,815.00 | 2,695.00 | 2,765.00 | 13,825.00 | 62,560 |
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.