Sambo Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-19 | 401.00 | 404.00 | 393.00 | 397.00 | 9,925.00 | 4,141 |
| 2024-09-13 | 400.00 | 401.00 | 393.00 | 398.00 | 9,950.00 | 6,126 |
| 2024-09-12 | 398.00 | 401.00 | 392.00 | 397.00 | 9,925.00 | 4,381 |
| 2024-09-11 | 392.00 | 402.00 | 385.00 | 391.00 | 9,775.00 | 11,506 |
| 2024-09-10 | 400.00 | 406.00 | 392.00 | 392.00 | 9,800.00 | 9,653 |
| 2024-09-09 | 401.00 | 403.00 | 392.00 | 403.00 | 10,075.00 | 27,494 |
| 2024-09-06 | 415.00 | 415.00 | 397.00 | 403.00 | 10,075.00 | 8,598 |
| 2024-09-05 | 400.00 | 415.00 | 400.00 | 407.00 | 10,175.00 | 7,266 |
| 2024-09-04 | 410.00 | 412.00 | 403.00 | 406.00 | 10,150.00 | 14,624 |
| 2024-09-03 | 420.00 | 425.00 | 410.00 | 415.00 | 10,375.00 | 10,406 |
| 2024-09-02 | 432.00 | 432.00 | 411.00 | 415.00 | 10,375.00 | 11,333 |
| 2024-08-30 | 411.00 | 423.00 | 411.00 | 419.00 | 10,475.00 | 5,933 |
| 2024-08-29 | 417.00 | 420.00 | 412.00 | 418.00 | 10,450.00 | 3,584 |
| 2024-08-28 | 419.00 | 425.00 | 415.00 | 417.00 | 10,425.00 | 6,909 |
| 2024-08-27 | 413.00 | 422.00 | 413.00 | 422.00 | 10,550.00 | 7,353 |
| 2024-08-26 | 419.00 | 425.00 | 409.00 | 413.00 | 10,325.00 | 7,225 |
| 2024-08-23 | 420.00 | 438.00 | 414.00 | 416.00 | 10,400.00 | 20,527 |
| 2024-08-22 | 423.00 | 430.00 | 419.00 | 420.00 | 10,500.00 | 6,704 |
| 2024-08-21 | 429.00 | 430.00 | 414.00 | 424.00 | 10,600.00 | 11,922 |
| 2024-08-20 | 422.00 | 430.00 | 418.00 | 427.00 | 10,675.00 | 11,431 |
| 2024-08-19 | 440.00 | 440.00 | 399.00 | 419.00 | 10,475.00 | 31,443 |
| 2024-08-16 | 443.00 | 448.00 | 433.00 | 435.00 | 10,875.00 | 8,489 |
| 2024-08-14 | 438.00 | 448.00 | 435.00 | 441.00 | 11,025.00 | 16,116 |
| 2024-08-13 | 448.00 | 451.00 | 426.00 | 437.00 | 10,925.00 | 20,106 |
| 2024-08-12 | 444.00 | 459.00 | 442.00 | 448.00 | 11,200.00 | 10,785 |
| 2024-08-09 | 421.00 | 444.00 | 421.00 | 444.00 | 11,100.00 | 11,049 |
| 2024-08-08 | 425.00 | 432.00 | 411.00 | 426.00 | 10,650.00 | 13,268 |
| 2024-08-07 | 434.00 | 442.00 | 429.00 | 434.00 | 10,850.00 | 11,051 |
| 2024-08-06 | 415.00 | 436.00 | 415.00 | 434.00 | 10,850.00 | 18,384 |
| 2024-08-05 | 456.00 | 458.00 | 408.00 | 415.00 | 10,375.00 | 63,361 |
| 2024-08-02 | 467.00 | 476.00 | 441.00 | 461.00 | 11,525.00 | 13,886 |
| 2024-08-01 | 461.00 | 479.00 | 461.00 | 470.00 | 11,750.00 | 8,817 |
| 2024-07-31 | 468.00 | 473.00 | 461.00 | 467.00 | 11,675.00 | 6,596 |
| 2024-07-30 | 477.00 | 482.00 | 466.00 | 468.00 | 11,700.00 | 15,557 |
| 2024-07-29 | 473.00 | 480.00 | 470.00 | 477.00 | 11,925.00 | 6,948 |
| 2024-07-26 | 475.00 | 487.00 | 466.00 | 473.00 | 11,825.00 | 15,197 |
| 2024-07-25 | 472.00 | 491.00 | 456.00 | 466.00 | 11,650.00 | 40,845 |
| 2024-07-24 | 491.00 | 499.00 | 479.00 | 479.00 | 11,975.00 | 24,557 |
| 2024-07-23 | 508.00 | 508.00 | 472.00 | 491.00 | 12,275.00 | 35,522 |
| 2024-07-22 | 488.00 | 516.00 | 479.00 | 497.00 | 12,425.00 | 61,220 |
| 2024-07-19 | 450.00 | 507.00 | 449.00 | 486.00 | 12,150.00 | 190,631 |
| 2024-07-18 | 441.00 | 495.00 | 440.00 | 449.00 | 11,225.00 | 107,889 |
| 2024-07-17 | 431.00 | 450.00 | 430.00 | 444.00 | 11,100.00 | 37,709 |
| 2024-07-16 | 432.00 | 435.00 | 422.00 | 431.00 | 10,775.00 | 22,968 |
| 2024-07-15 | 433.00 | 433.00 | 425.00 | 432.00 | 10,800.00 | 16,932 |
| 2024-07-12 | 438.00 | 444.00 | 425.00 | 427.00 | 10,675.00 | 72,059 |
| 2024-07-11 | 445.00 | 447.00 | 437.00 | 440.00 | 11,000.00 | 38,828 |
| 2024-07-10 | 425.00 | 450.00 | 421.00 | 443.00 | 11,075.00 | 299,524 |
| 2024-07-09 | 501.00 | 506.00 | 493.00 | 500.00 | 12,500.00 | 8,717 |
| 2024-07-08 | 503.00 | 518.00 | 499.00 | 501.00 | 12,525.00 | 10,054 |
| 2024-07-05 | 487.00 | 507.00 | 484.00 | 503.00 | 12,575.00 | 12,776 |
| 2024-07-04 | 472.00 | 485.00 | 472.00 | 483.00 | 12,075.00 | 4,389 |
| 2024-07-03 | 492.00 | 493.00 | 472.00 | 479.00 | 11,975.00 | 17,103 |
| 2024-07-02 | 496.00 | 509.00 | 486.00 | 492.00 | 12,300.00 | 8,601 |
| 2024-07-01 | 525.00 | 525.00 | 494.00 | 501.00 | 12,525.00 | 16,624 |
| 2024-06-28 | 513.00 | 531.00 | 509.00 | 515.00 | 12,875.00 | 14,713 |
| 2024-06-27 | 521.00 | 539.00 | 507.00 | 515.00 | 12,875.00 | 27,973 |
| 2024-06-26 | 482.00 | 581.00 | 482.00 | 521.00 | 13,025.00 | 152,293 |
| 2024-06-25 | 473.00 | 486.00 | 472.00 | 481.00 | 12,025.00 | 7,090 |
| 2024-06-24 | 487.00 | 490.00 | 470.00 | 471.00 | 11,775.00 | 10,764 |
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.