Sambo Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-07 | 2,645.00 | 2,830.00 | 2,625.00 | 2,760.00 | 13,800.00 | 119,337 |
| 2025-01-06 | 2,670.00 | 2,700.00 | 2,570.00 | 2,645.00 | 13,225.00 | 62,699 |
| 2025-01-03 | 2,680.00 | 2,785.00 | 2,600.00 | 2,670.00 | 13,350.00 | 120,208 |
| 2025-01-02 | 2,515.00 | 2,730.00 | 2,490.00 | 2,680.00 | 13,400.00 | 105,149 |
| 2024-12-30 | 2,480.00 | 2,570.00 | 2,340.00 | 2,515.00 | 12,575.00 | 58,953 |
| 2024-12-27 | 2,635.00 | 2,760.00 | 2,455.00 | 2,480.00 | 12,400.00 | 143,363 |
| 2024-12-26 | 2,730.00 | 3,000.00 | 2,555.00 | 2,685.00 | 13,425.00 | 455,778 |
| 2024-12-24 | 2,415.00 | 2,920.00 | 2,410.00 | 2,665.00 | 13,325.00 | 625,522 |
| 2024-12-23 | 2,300.00 | 2,600.00 | 2,300.00 | 2,505.00 | 12,525.00 | 73,862 |
| 2024-12-20 | 2,230.00 | 2,300.00 | 2,130.00 | 2,300.00 | 11,500.00 | 62,750 |
| 2024-12-19 | 2,485.00 | 2,485.00 | 2,180.00 | 2,230.00 | 11,150.00 | 146,158 |
| 2024-12-18 | 2,550.00 | 2,725.00 | 2,385.00 | 2,600.00 | 13,000.00 | 379,977 |
| 2024-12-17 | 3,300.00 | 3,595.00 | 2,455.00 | 2,560.00 | 12,800.00 | 1,735,185 |
| 2024-12-16 | 2,890.00 | 2,890.00 | 2,890.00 | 2,890.00 | 14,450.00 | 117,356 |
| 2024-12-13 | 1,930.00 | 2,450.00 | 1,887.00 | 2,225.00 | 11,125.00 | 276,574 |
| 2024-12-12 | 2,095.00 | 2,195.00 | 1,890.00 | 1,970.00 | 9,850.00 | 192,355 |
| 2024-12-11 | 2,310.00 | 2,480.00 | 2,000.00 | 2,130.00 | 10,650.00 | 382,401 |
| 2024-12-10 | 1,571.00 | 2,020.00 | 1,570.00 | 2,020.00 | 10,100.00 | 398,821 |
| 2024-12-09 | 1,470.00 | 1,644.00 | 1,377.00 | 1,555.00 | 7,775.00 | 127,862 |
| 2024-12-06 | 1,309.00 | 1,658.00 | 1,200.00 | 1,475.00 | 7,375.00 | 325,836 |
| 2024-11-19 | 252.00 | 259.00 | 231.00 | 238.00 | 5,950.00 | 53,769 |
| 2024-11-18 | 252.00 | 267.00 | 250.00 | 252.00 | 6,300.00 | 21,367 |
| 2024-11-15 | 267.00 | 270.00 | 254.00 | 258.00 | 6,450.00 | 16,455 |
| 2024-11-14 | 251.00 | 288.00 | 247.00 | 265.00 | 6,625.00 | 47,813 |
| 2024-11-13 | 251.00 | 257.00 | 248.00 | 251.00 | 6,275.00 | 18,962 |
| 2024-11-12 | 266.00 | 268.00 | 251.00 | 251.00 | 6,275.00 | 19,226 |
| 2024-11-11 | 267.00 | 268.00 | 263.00 | 266.00 | 6,650.00 | 6,049 |
| 2024-11-08 | 265.00 | 270.00 | 265.00 | 267.00 | 6,675.00 | 6,732 |
| 2024-11-07 | 271.00 | 273.00 | 263.00 | 265.00 | 6,625.00 | 8,618 |
| 2024-11-06 | 268.00 | 275.00 | 268.00 | 270.00 | 6,750.00 | 14,566 |
| 2024-11-05 | 270.00 | 272.00 | 268.00 | 268.00 | 6,700.00 | 8,911 |
| 2024-11-04 | 269.00 | 275.00 | 262.00 | 266.00 | 6,650.00 | 11,840 |
| 2024-11-01 | 260.00 | 270.00 | 260.00 | 269.00 | 6,725.00 | 9,194 |
| 2024-10-31 | 269.00 | 273.00 | 264.00 | 270.00 | 6,750.00 | 15,279 |
| 2024-10-30 | 264.00 | 280.00 | 264.00 | 267.00 | 6,675.00 | 28,902 |
| 2024-10-29 | 266.00 | 266.00 | 260.00 | 264.00 | 6,600.00 | 12,272 |
| 2024-10-28 | 256.00 | 265.00 | 252.00 | 260.00 | 6,500.00 | 21,669 |
| 2024-10-25 | 259.00 | 264.00 | 250.00 | 252.00 | 6,300.00 | 36,802 |
| 2024-10-24 | 267.00 | 267.00 | 259.00 | 259.00 | 6,475.00 | 13,042 |
| 2024-10-23 | 265.00 | 272.00 | 257.00 | 262.00 | 6,550.00 | 35,835 |
| 2024-10-22 | 280.00 | 281.00 | 259.00 | 265.00 | 6,625.00 | 34,336 |
| 2024-10-21 | 289.00 | 291.00 | 279.00 | 279.00 | 6,975.00 | 18,429 |
| 2024-10-18 | 294.00 | 294.00 | 284.00 | 290.00 | 7,250.00 | 13,508 |
| 2024-10-17 | 293.00 | 297.00 | 282.00 | 290.00 | 7,250.00 | 15,294 |
| 2024-10-16 | 288.00 | 311.00 | 285.00 | 293.00 | 7,325.00 | 34,673 |
| 2024-10-15 | 291.00 | 297.00 | 288.00 | 289.00 | 7,225.00 | 17,171 |
| 2024-10-14 | 296.00 | 300.00 | 289.00 | 291.00 | 7,275.00 | 24,508 |
| 2024-10-11 | 304.00 | 308.00 | 296.00 | 296.00 | 7,400.00 | 23,888 |
| 2024-10-10 | 304.00 | 311.00 | 295.00 | 303.00 | 7,575.00 | 38,466 |
| 2024-10-08 | 316.00 | 316.00 | 299.00 | 302.00 | 7,550.00 | 104,328 |
| 2024-10-07 | 316.00 | 338.00 | 285.00 | 310.00 | 7,750.00 | 477,109 |
| 2024-10-04 | 395.00 | 400.00 | 389.00 | 393.00 | 9,825.00 | 8,211 |
| 2024-10-02 | 395.00 | 405.00 | 394.00 | 395.00 | 9,875.00 | 7,972 |
| 2024-09-30 | 404.00 | 407.00 | 398.00 | 402.00 | 10,050.00 | 5,948 |
| 2024-09-27 | 403.00 | 412.00 | 396.00 | 406.00 | 10,150.00 | 12,998 |
| 2024-09-26 | 404.00 | 414.00 | 404.00 | 408.00 | 10,200.00 | 7,759 |
| 2024-09-25 | 418.00 | 422.00 | 404.00 | 404.00 | 10,100.00 | 16,769 |
| 2024-09-24 | 389.00 | 432.00 | 389.00 | 414.00 | 10,350.00 | 57,071 |
| 2024-09-23 | 400.00 | 400.00 | 388.00 | 389.00 | 9,725.00 | 9,872 |
| 2024-09-20 | 402.00 | 402.00 | 396.00 | 396.00 | 9,900.00 | 3,349 |
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.