Sambo Motors Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 6,170.00 | 6,330.00 | 6,100.00 | 6,140.00 | 5,881.10 | 851,637 |
| 2022-11-11 | 6,200.00 | 6,230.00 | 6,020.00 | 6,100.00 | 5,842.79 | 518,765 |
| 2022-11-10 | 6,220.00 | 6,230.00 | 6,000.00 | 6,020.00 | 5,766.16 | 766,331 |
| 2022-11-09 | 6,090.00 | 6,320.00 | 6,010.00 | 6,320.00 | 6,053.51 | 1,163,289 |
| 2022-11-08 | 6,190.00 | 6,190.00 | 6,010.00 | 6,090.00 | 5,833.21 | 703,254 |
| 2022-11-07 | 5,830.00 | 6,160.00 | 5,760.00 | 6,130.00 | 5,871.52 | 1,156,496 |
| 2022-11-04 | 5,920.00 | 5,970.00 | 5,630.00 | 5,810.00 | 5,565.01 | 593,847 |
| 2022-11-03 | 5,560.00 | 5,890.00 | 5,540.00 | 5,830.00 | 5,584.17 | 455,981 |
| 2022-11-02 | 5,920.00 | 5,950.00 | 5,770.00 | 5,770.00 | 5,526.70 | 410,609 |
| 2022-11-01 | 5,850.00 | 5,980.00 | 5,780.00 | 5,940.00 | 5,689.53 | 669,954 |
| 2022-10-31 | 5,520.00 | 6,220.00 | 5,450.00 | 5,870.00 | 5,622.48 | 5,113,536 |
| 2022-10-28 | 5,440.00 | 5,560.00 | 5,430.00 | 5,470.00 | 5,239.35 | 223,669 |
| 2022-10-27 | 5,450.00 | 5,540.00 | 5,360.00 | 5,540.00 | 5,306.40 | 300,327 |
| 2022-10-26 | 5,730.00 | 5,790.00 | 5,340.00 | 5,390.00 | 5,162.72 | 554,435 |
| 2022-10-25 | 5,890.00 | 5,970.00 | 5,670.00 | 5,740.00 | 5,497.97 | 430,173 |
| 2022-10-24 | 5,730.00 | 5,950.00 | 5,690.00 | 5,800.00 | 5,555.44 | 516,981 |
| 2022-10-21 | 5,730.00 | 5,880.00 | 5,520.00 | 5,580.00 | 5,344.71 | 437,476 |
| 2022-10-20 | 6,010.00 | 6,120.00 | 5,770.00 | 5,820.00 | 5,574.59 | 539,876 |
| 2022-10-19 | 6,280.00 | 6,410.00 | 5,980.00 | 6,040.00 | 5,785.32 | 1,511,413 |
| 2022-10-18 | 6,070.00 | 6,270.00 | 5,830.00 | 6,090.00 | 5,833.21 | 1,383,650 |
| 2022-10-17 | 5,550.00 | 5,930.00 | 5,430.00 | 5,910.00 | 5,660.80 | 820,806 |
| 2022-10-14 | 5,360.00 | 5,730.00 | 5,320.00 | 5,730.00 | 5,488.39 | 1,166,069 |
| 2022-10-13 | 5,530.00 | 5,700.00 | 5,060.00 | 5,170.00 | 4,952.00 | 1,045,811 |
| 2022-10-12 | 5,350.00 | 5,560.00 | 5,280.00 | 5,450.00 | 5,220.19 | 783,670 |
| 2022-10-11 | 5,860.00 | 5,920.00 | 5,280.00 | 5,350.00 | 5,124.41 | 1,320,227 |
| 2022-10-07 | 6,290.00 | 6,610.00 | 6,040.00 | 6,090.00 | 5,833.21 | 2,794,564 |
| 2022-10-06 | 6,150.00 | 6,350.00 | 6,070.00 | 6,270.00 | 6,005.62 | 1,017,254 |
| 2022-10-05 | 6,420.00 | 6,440.00 | 6,050.00 | 6,090.00 | 5,833.21 | 1,291,332 |
| 2022-10-04 | 6,090.00 | 6,490.00 | 6,070.00 | 6,340.00 | 6,072.67 | 2,945,508 |
| 2022-09-30 | 5,750.00 | 6,230.00 | 5,720.00 | 6,020.00 | 5,766.16 | 2,486,156 |
| 2022-09-29 | 6,380.00 | 6,700.00 | 5,870.00 | 5,870.00 | 5,622.48 | 3,988,247 |
| 2022-09-28 | 6,220.00 | 6,460.00 | 6,010.00 | 6,380.00 | 6,110.98 | 3,046,410 |
| 2022-09-27 | 6,520.00 | 6,760.00 | 6,020.00 | 6,300.00 | 6,034.35 | 2,862,434 |
| 2022-09-26 | 6,630.00 | 6,700.00 | 6,350.00 | 6,540.00 | 6,264.23 | 2,148,063 |
| 2022-09-23 | 7,050.00 | 7,070.00 | 6,690.00 | 6,980.00 | 6,685.68 | 3,839,485 |
| 2022-09-22 | 6,250.00 | 7,850.00 | 6,230.00 | 6,980.00 | 6,685.68 | 27,407,910 |
| 2022-09-21 | 5,050.00 | 6,370.00 | 4,990.00 | 6,370.00 | 6,101.40 | 13,230,880 |
| 2022-09-20 | 4,665.00 | 5,000.00 | 4,665.00 | 4,905.00 | 4,698.17 | 228,072 |
| 2022-09-19 | 4,840.00 | 4,880.00 | 4,610.00 | 4,670.00 | 4,473.08 | 109,367 |
| 2022-09-16 | 4,980.00 | 5,000.00 | 4,880.00 | 4,900.00 | 4,693.39 | 88,872 |
| 2022-09-15 | 4,990.00 | 5,040.00 | 4,935.00 | 4,995.00 | 4,784.38 | 101,489 |
| 2022-09-14 | 4,800.00 | 4,990.00 | 4,715.00 | 4,975.00 | 4,765.22 | 101,900 |
| 2022-09-13 | 4,980.00 | 4,990.00 | 4,880.00 | 4,955.00 | 4,746.07 | 111,411 |
| 2022-09-08 | 4,880.00 | 4,990.00 | 4,840.00 | 4,930.00 | 4,722.12 | 121,365 |
| 2022-09-07 | 4,870.00 | 4,970.00 | 4,760.00 | 4,900.00 | 4,693.39 | 207,017 |
| 2022-09-06 | 4,610.00 | 4,845.00 | 4,610.00 | 4,795.00 | 4,592.81 | 180,778 |
| 2022-09-05 | 4,565.00 | 4,720.00 | 4,565.00 | 4,635.00 | 4,439.56 | 72,767 |
| 2022-09-02 | 4,645.00 | 4,800.00 | 4,640.00 | 4,660.00 | 4,463.51 | 70,486 |
| 2022-09-01 | 4,775.00 | 4,775.00 | 4,645.00 | 4,645.00 | 4,449.14 | 80,025 |
| 2022-08-31 | 4,700.00 | 4,805.00 | 4,685.00 | 4,775.00 | 4,573.66 | 104,920 |
| 2022-08-30 | 4,610.00 | 4,815.00 | 4,550.00 | 4,700.00 | 4,501.82 | 62,692 |
| 2022-08-29 | 4,675.00 | 4,765.00 | 4,525.00 | 4,650.00 | 4,453.93 | 89,165 |
| 2022-08-26 | 4,780.00 | 4,830.00 | 4,720.00 | 4,725.00 | 4,525.76 | 94,113 |
| 2022-08-25 | 4,650.00 | 4,760.00 | 4,625.00 | 4,725.00 | 4,525.76 | 71,006 |
| 2022-08-24 | 4,640.00 | 4,665.00 | 4,500.00 | 4,610.00 | 4,415.61 | 97,854 |
| 2022-08-23 | 4,680.00 | 4,700.00 | 4,565.00 | 4,595.00 | 4,401.25 | 92,224 |
| 2022-08-22 | 4,690.00 | 5,150.00 | 4,530.00 | 4,680.00 | 4,482.66 | 1,186,998 |
| 2022-08-19 | 4,690.00 | 4,780.00 | 4,655.00 | 4,700.00 | 4,501.82 | 54,171 |
| 2022-08-18 | 4,700.00 | 4,725.00 | 4,645.00 | 4,700.00 | 4,501.82 | 43,898 |
| 2022-08-17 | 4,750.00 | 4,800.00 | 4,690.00 | 4,700.00 | 4,501.82 | 71,403 |
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.