Sambo Motors Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 5,580.00 | 5,580.00 | 5,430.00 | 5,510.00 | 5,329.92 | 132,905 |
| 2023-02-08 | 5,520.00 | 5,600.00 | 5,500.00 | 5,580.00 | 5,397.63 | 146,106 |
| 2023-02-07 | 5,480.00 | 5,580.00 | 5,430.00 | 5,520.00 | 5,339.59 | 200,289 |
| 2023-02-06 | 5,660.00 | 5,660.00 | 5,500.00 | 5,520.00 | 5,339.59 | 221,523 |
| 2023-02-03 | 5,510.00 | 5,660.00 | 5,500.00 | 5,590.00 | 5,407.30 | 249,421 |
| 2023-02-02 | 5,450.00 | 5,530.00 | 5,440.00 | 5,500.00 | 5,320.24 | 154,647 |
| 2023-02-01 | 5,510.00 | 5,530.00 | 5,410.00 | 5,430.00 | 5,252.53 | 209,896 |
| 2023-01-31 | 5,340.00 | 5,480.00 | 5,260.00 | 5,430.00 | 5,252.53 | 316,884 |
| 2023-01-30 | 5,310.00 | 5,700.00 | 5,290.00 | 5,360.00 | 5,184.82 | 1,198,949 |
| 2023-01-27 | 5,320.00 | 5,380.00 | 5,250.00 | 5,290.00 | 5,117.11 | 136,752 |
| 2023-01-26 | 5,250.00 | 5,350.00 | 5,180.00 | 5,320.00 | 5,146.13 | 181,262 |
| 2023-01-25 | 5,210.00 | 5,300.00 | 5,160.00 | 5,210.00 | 5,039.72 | 144,682 |
| 2023-01-20 | 5,030.00 | 5,140.00 | 5,000.00 | 5,130.00 | 4,962.34 | 91,414 |
| 2023-01-19 | 5,160.00 | 5,230.00 | 5,090.00 | 5,090.00 | 4,923.64 | 108,541 |
| 2023-01-18 | 5,180.00 | 5,240.00 | 5,100.00 | 5,170.00 | 5,001.03 | 103,153 |
| 2023-01-17 | 5,250.00 | 5,290.00 | 5,170.00 | 5,180.00 | 5,010.70 | 114,196 |
| 2023-01-16 | 5,400.00 | 5,430.00 | 5,230.00 | 5,250.00 | 5,078.42 | 169,355 |
| 2023-01-13 | 5,340.00 | 5,340.00 | 5,240.00 | 5,280.00 | 5,107.43 | 126,222 |
| 2023-01-12 | 5,300.00 | 5,370.00 | 5,240.00 | 5,240.00 | 5,068.74 | 235,341 |
| 2023-01-11 | 5,220.00 | 5,300.00 | 5,190.00 | 5,220.00 | 5,049.40 | 198,115 |
| 2023-01-10 | 5,220.00 | 5,240.00 | 5,120.00 | 5,170.00 | 5,001.03 | 225,908 |
| 2023-01-09 | 4,985.00 | 5,370.00 | 4,985.00 | 5,220.00 | 5,049.40 | 823,075 |
| 2023-01-06 | 4,855.00 | 5,070.00 | 4,855.00 | 4,930.00 | 4,768.87 | 113,034 |
| 2023-01-05 | 5,050.00 | 5,130.00 | 4,915.00 | 4,925.00 | 4,764.04 | 165,138 |
| 2023-01-04 | 4,895.00 | 5,020.00 | 4,805.00 | 4,990.00 | 4,826.91 | 90,751 |
| 2023-01-03 | 5,020.00 | 5,120.00 | 4,765.00 | 4,895.00 | 4,735.02 | 358,779 |
| 2023-01-02 | 5,030.00 | 5,300.00 | 5,020.00 | 5,020.00 | 4,855.93 | 517,442 |
| 2022-12-29 | 5,000.00 | 5,880.00 | 4,970.00 | 5,000.00 | 4,836.59 | 3,802,132 |
| 2022-12-28 | 5,030.00 | 5,090.00 | 4,970.00 | 5,050.00 | 4,884.95 | 108,906 |
| 2022-12-27 | 4,950.00 | 5,100.00 | 4,930.00 | 5,100.00 | 4,884.95 | 134,848 |
| 2022-12-26 | 4,970.00 | 5,070.00 | 4,950.00 | 4,955.00 | 4,746.07 | 140,731 |
| 2022-12-23 | 5,200.00 | 5,230.00 | 5,030.00 | 5,030.00 | 4,817.90 | 130,211 |
| 2022-12-22 | 5,170.00 | 5,300.00 | 5,170.00 | 5,250.00 | 5,028.63 | 99,427 |
| 2022-12-21 | 5,280.00 | 5,400.00 | 5,130.00 | 5,170.00 | 4,952.00 | 177,903 |
| 2022-12-20 | 5,430.00 | 5,460.00 | 5,200.00 | 5,270.00 | 5,047.78 | 276,099 |
| 2022-12-19 | 5,510.00 | 5,560.00 | 5,420.00 | 5,430.00 | 5,201.04 | 203,814 |
| 2022-12-16 | 5,520.00 | 5,680.00 | 5,450.00 | 5,580.00 | 5,344.71 | 119,459 |
| 2022-12-15 | 5,590.00 | 5,680.00 | 5,530.00 | 5,570.00 | 5,335.13 | 64,859 |
| 2022-12-14 | 5,450.00 | 5,700.00 | 5,300.00 | 5,640.00 | 5,402.18 | 225,690 |
| 2022-12-13 | 5,580.00 | 5,640.00 | 5,410.00 | 5,410.00 | 5,181.88 | 250,230 |
| 2022-12-12 | 5,690.00 | 5,750.00 | 5,550.00 | 5,580.00 | 5,344.71 | 182,707 |
| 2022-12-09 | 5,650.00 | 5,770.00 | 5,610.00 | 5,690.00 | 5,450.07 | 162,932 |
| 2022-12-08 | 5,580.00 | 5,740.00 | 5,500.00 | 5,640.00 | 5,402.18 | 194,444 |
| 2022-12-07 | 5,490.00 | 5,790.00 | 5,460.00 | 5,620.00 | 5,383.03 | 245,178 |
| 2022-12-06 | 5,920.00 | 5,960.00 | 5,580.00 | 5,580.00 | 5,344.71 | 587,927 |
| 2022-12-05 | 6,270.00 | 6,330.00 | 6,020.00 | 6,100.00 | 5,842.79 | 676,083 |
| 2022-12-02 | 5,940.00 | 6,380.00 | 5,840.00 | 6,250.00 | 5,986.46 | 2,142,580 |
| 2022-12-01 | 5,980.00 | 6,030.00 | 5,830.00 | 5,900.00 | 5,651.22 | 280,105 |
| 2022-11-30 | 6,070.00 | 6,110.00 | 5,920.00 | 5,970.00 | 5,718.27 | 326,587 |
| 2022-11-29 | 5,950.00 | 6,120.00 | 5,840.00 | 6,120.00 | 5,861.94 | 633,688 |
| 2022-11-28 | 5,810.00 | 5,880.00 | 5,670.00 | 5,880.00 | 5,632.06 | 186,252 |
| 2022-11-25 | 5,970.00 | 5,990.00 | 5,850.00 | 5,880.00 | 5,632.06 | 237,858 |
| 2022-11-24 | 5,780.00 | 5,940.00 | 5,750.00 | 5,940.00 | 5,689.53 | 216,451 |
| 2022-11-23 | 5,510.00 | 5,850.00 | 5,490.00 | 5,770.00 | 5,526.70 | 418,164 |
| 2022-11-22 | 5,470.00 | 5,610.00 | 5,430.00 | 5,490.00 | 5,258.51 | 251,228 |
| 2022-11-21 | 5,820.00 | 5,820.00 | 5,520.00 | 5,600.00 | 5,363.87 | 526,145 |
| 2022-11-18 | 6,040.00 | 6,150.00 | 5,830.00 | 5,830.00 | 5,584.17 | 357,370 |
| 2022-11-17 | 5,940.00 | 6,070.00 | 5,900.00 | 6,070.00 | 5,814.05 | 307,995 |
| 2022-11-16 | 6,050.00 | 6,090.00 | 5,890.00 | 6,000.00 | 5,747.00 | 425,687 |
| 2022-11-15 | 6,230.00 | 6,320.00 | 6,070.00 | 6,100.00 | 5,842.79 | 575,624 |
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.