Sambo Motors Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 6,100.00 | 6,250.00 | 5,950.00 | 6,100.00 | 5,900.63 | 300,214 |
| 2023-08-02 | 6,350.00 | 6,360.00 | 6,110.00 | 6,180.00 | 5,978.02 | 309,684 |
| 2023-08-01 | 6,380.00 | 6,430.00 | 6,240.00 | 6,350.00 | 6,142.46 | 248,529 |
| 2023-07-31 | 6,340.00 | 6,430.00 | 6,240.00 | 6,380.00 | 6,171.48 | 241,740 |
| 2023-07-28 | 6,090.00 | 6,390.00 | 6,090.00 | 6,230.00 | 6,026.39 | 442,024 |
| 2023-07-27 | 6,030.00 | 6,370.00 | 5,990.00 | 6,170.00 | 5,968.35 | 525,758 |
| 2023-07-26 | 6,370.00 | 6,390.00 | 5,920.00 | 6,060.00 | 5,861.94 | 919,430 |
| 2023-07-25 | 6,410.00 | 6,510.00 | 6,350.00 | 6,370.00 | 6,161.81 | 375,020 |
| 2023-07-24 | 6,660.00 | 6,660.00 | 6,300.00 | 6,340.00 | 6,132.79 | 676,727 |
| 2023-07-21 | 6,720.00 | 6,830.00 | 6,680.00 | 6,690.00 | 6,471.35 | 372,101 |
| 2023-07-20 | 6,950.00 | 6,950.00 | 6,620.00 | 6,850.00 | 6,626.12 | 556,359 |
| 2023-07-19 | 7,190.00 | 7,190.00 | 6,860.00 | 6,920.00 | 6,693.84 | 1,062,821 |
| 2023-07-18 | 7,070.00 | 7,270.00 | 7,000.00 | 7,230.00 | 6,993.70 | 1,200,905 |
| 2023-07-17 | 7,030.00 | 7,060.00 | 6,810.00 | 7,040.00 | 6,809.91 | 540,716 |
| 2023-07-14 | 6,980.00 | 7,190.00 | 6,860.00 | 7,060.00 | 6,829.26 | 930,705 |
| 2023-07-13 | 7,210.00 | 7,230.00 | 6,990.00 | 6,990.00 | 6,761.55 | 642,238 |
| 2023-07-12 | 7,490.00 | 7,490.00 | 7,090.00 | 7,100.00 | 6,867.95 | 1,260,326 |
| 2023-07-11 | 7,330.00 | 7,410.00 | 7,110.00 | 7,360.00 | 7,119.45 | 917,237 |
| 2023-07-10 | 7,180.00 | 7,320.00 | 7,020.00 | 7,300.00 | 7,061.42 | 960,724 |
| 2023-07-07 | 7,230.00 | 7,410.00 | 7,070.00 | 7,250.00 | 7,013.05 | 1,074,725 |
| 2023-07-06 | 7,250.00 | 7,660.00 | 7,220.00 | 7,280.00 | 7,042.07 | 2,758,598 |
| 2023-07-05 | 7,400.00 | 7,400.00 | 7,040.00 | 7,340.00 | 7,100.11 | 1,650,591 |
| 2023-07-04 | 7,460.00 | 7,760.00 | 7,320.00 | 7,560.00 | 7,312.92 | 5,434,598 |
| 2023-07-03 | 7,300.00 | 7,630.00 | 7,290.00 | 7,530.00 | 7,283.90 | 5,410,402 |
| 2023-06-30 | 6,240.00 | 7,850.00 | 6,170.00 | 7,370.00 | 7,129.13 | 27,860,830 |
| 2023-06-29 | 6,230.00 | 6,230.00 | 5,980.00 | 6,050.00 | 5,852.27 | 157,739 |
| 2023-06-28 | 6,180.00 | 6,230.00 | 6,130.00 | 6,210.00 | 6,007.04 | 115,580 |
| 2023-06-27 | 6,020.00 | 6,210.00 | 5,970.00 | 6,170.00 | 5,968.35 | 221,099 |
| 2023-06-26 | 5,990.00 | 6,130.00 | 5,950.00 | 6,080.00 | 5,881.29 | 97,233 |
| 2023-06-23 | 6,050.00 | 6,090.00 | 5,960.00 | 5,970.00 | 5,774.88 | 117,911 |
| 2023-06-22 | 6,030.00 | 6,110.00 | 5,980.00 | 6,060.00 | 5,861.94 | 133,384 |
| 2023-06-21 | 5,910.00 | 6,070.00 | 5,870.00 | 6,030.00 | 5,832.92 | 163,153 |
| 2023-06-20 | 6,010.00 | 6,020.00 | 5,880.00 | 5,900.00 | 5,707.17 | 151,465 |
| 2023-06-19 | 5,990.00 | 6,050.00 | 5,900.00 | 6,050.00 | 5,852.27 | 178,281 |
| 2023-06-16 | 6,050.00 | 6,190.00 | 5,980.00 | 6,000.00 | 5,803.90 | 188,283 |
| 2023-06-15 | 6,130.00 | 6,200.00 | 6,010.00 | 6,090.00 | 5,890.96 | 176,204 |
| 2023-06-14 | 6,350.00 | 6,390.00 | 6,110.00 | 6,150.00 | 5,949.00 | 298,482 |
| 2023-06-13 | 6,270.00 | 6,420.00 | 6,270.00 | 6,350.00 | 6,142.46 | 227,252 |
| 2023-06-12 | 6,240.00 | 6,290.00 | 6,120.00 | 6,280.00 | 6,074.75 | 163,507 |
| 2023-06-09 | 6,150.00 | 6,200.00 | 6,080.00 | 6,160.00 | 5,958.67 | 265,693 |
| 2023-06-08 | 6,230.00 | 6,250.00 | 6,060.00 | 6,080.00 | 5,881.29 | 268,437 |
| 2023-06-07 | 6,370.00 | 6,440.00 | 6,270.00 | 6,270.00 | 6,065.08 | 153,422 |
| 2023-06-05 | 6,300.00 | 6,450.00 | 6,250.00 | 6,320.00 | 6,113.44 | 129,470 |
| 2023-06-02 | 6,290.00 | 6,340.00 | 6,210.00 | 6,260.00 | 6,055.41 | 148,410 |
| 2023-06-01 | 6,200.00 | 6,330.00 | 6,120.00 | 6,230.00 | 6,026.39 | 278,278 |
| 2023-05-31 | 6,100.00 | 6,240.00 | 6,090.00 | 6,090.00 | 5,890.96 | 125,612 |
| 2023-05-30 | 6,240.00 | 6,300.00 | 6,070.00 | 6,160.00 | 5,958.67 | 222,296 |
| 2023-05-26 | 6,370.00 | 6,430.00 | 6,110.00 | 6,230.00 | 6,026.39 | 248,425 |
| 2023-05-25 | 6,340.00 | 6,400.00 | 6,280.00 | 6,320.00 | 6,113.44 | 194,715 |
| 2023-05-24 | 6,330.00 | 6,440.00 | 6,310.00 | 6,400.00 | 6,190.83 | 198,664 |
| 2023-05-23 | 6,370.00 | 6,530.00 | 6,370.00 | 6,370.00 | 6,161.81 | 205,060 |
| 2023-05-22 | 6,330.00 | 6,670.00 | 6,250.00 | 6,420.00 | 6,210.18 | 506,367 |
| 2023-05-19 | 6,720.00 | 6,750.00 | 6,280.00 | 6,380.00 | 6,171.48 | 876,674 |
| 2023-05-18 | 6,770.00 | 6,780.00 | 6,650.00 | 6,670.00 | 6,452.01 | 643,591 |
| 2023-05-17 | 6,640.00 | 6,990.00 | 6,410.00 | 6,850.00 | 6,626.12 | 1,083,328 |
| 2023-05-16 | 7,180.00 | 7,250.00 | 6,750.00 | 6,750.00 | 6,529.39 | 1,279,965 |
| 2023-05-15 | 7,100.00 | 7,320.00 | 6,860.00 | 7,280.00 | 7,042.07 | 1,431,493 |
| 2023-05-12 | 6,970.00 | 7,350.00 | 6,930.00 | 7,180.00 | 6,945.34 | 2,974,635 |
| 2023-05-11 | 7,080.00 | 7,220.00 | 6,780.00 | 6,900.00 | 6,674.49 | 1,394,172 |
| 2023-05-10 | 6,790.00 | 7,290.00 | 6,670.00 | 7,010.00 | 6,780.89 | 2,001,984 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2019-12-27 | 70.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.