Sambo Motors Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 5,100.00 | 5,150.00 | 5,050.00 | 5,090.00 | 4,875.37 | 29,409 |
| 2022-05-19 | 4,980.00 | 5,140.00 | 4,980.00 | 5,120.00 | 4,904.11 | 27,644 |
| 2022-05-18 | 5,170.00 | 5,240.00 | 5,110.00 | 5,110.00 | 4,894.53 | 18,416 |
| 2022-05-17 | 5,150.00 | 5,270.00 | 5,090.00 | 5,110.00 | 4,894.53 | 44,735 |
| 2022-05-16 | 5,070.00 | 5,220.00 | 5,070.00 | 5,150.00 | 4,932.84 | 25,161 |
| 2022-05-13 | 5,010.00 | 5,130.00 | 4,960.00 | 5,070.00 | 4,856.22 | 38,922 |
| 2022-05-12 | 5,090.00 | 5,140.00 | 4,985.00 | 5,010.00 | 4,798.75 | 33,388 |
| 2022-05-11 | 5,040.00 | 5,150.00 | 5,030.00 | 5,100.00 | 4,884.95 | 25,681 |
| 2022-05-10 | 5,080.00 | 5,130.00 | 4,955.00 | 5,040.00 | 4,827.48 | 68,541 |
| 2022-05-09 | 5,260.00 | 5,310.00 | 5,130.00 | 5,130.00 | 4,913.69 | 53,388 |
| 2022-05-06 | 5,270.00 | 5,470.00 | 5,270.00 | 5,300.00 | 5,076.52 | 54,996 |
| 2022-05-04 | 5,320.00 | 5,380.00 | 5,300.00 | 5,300.00 | 5,076.52 | 37,143 |
| 2022-05-03 | 5,290.00 | 5,340.00 | 5,270.00 | 5,320.00 | 5,095.68 | 17,238 |
| 2022-05-02 | 5,250.00 | 5,330.00 | 5,230.00 | 5,290.00 | 5,066.94 | 32,858 |
| 2022-04-29 | 5,290.00 | 5,340.00 | 5,260.00 | 5,260.00 | 5,038.21 | 54,702 |
| 2022-04-28 | 5,390.00 | 5,420.00 | 5,280.00 | 5,340.00 | 5,114.83 | 36,188 |
| 2022-04-27 | 5,220.00 | 5,590.00 | 5,200.00 | 5,360.00 | 5,133.99 | 180,392 |
| 2022-04-26 | 5,250.00 | 5,370.00 | 5,250.00 | 5,330.00 | 5,105.25 | 36,530 |
| 2022-04-25 | 5,350.00 | 5,390.00 | 5,280.00 | 5,280.00 | 5,057.36 | 63,016 |
| 2022-04-22 | 5,470.00 | 5,510.00 | 5,400.00 | 5,440.00 | 5,210.62 | 33,758 |
| 2022-04-21 | 5,520.00 | 5,530.00 | 5,470.00 | 5,520.00 | 5,287.24 | 24,643 |
| 2022-04-20 | 5,460.00 | 5,530.00 | 5,450.00 | 5,520.00 | 5,287.24 | 69,745 |
| 2022-04-19 | 5,350.00 | 5,510.00 | 5,350.00 | 5,450.00 | 5,220.19 | 72,114 |
| 2022-04-18 | 5,310.00 | 5,430.00 | 5,310.00 | 5,380.00 | 5,153.15 | 39,953 |
| 2022-04-15 | 5,390.00 | 5,390.00 | 5,310.00 | 5,310.00 | 5,086.10 | 31,083 |
| 2022-04-14 | 5,420.00 | 5,430.00 | 5,360.00 | 5,390.00 | 5,162.72 | 39,190 |
| 2022-04-13 | 5,240.00 | 5,440.00 | 5,240.00 | 5,390.00 | 5,162.72 | 32,618 |
| 2022-04-12 | 5,310.00 | 5,350.00 | 5,190.00 | 5,220.00 | 4,999.89 | 59,833 |
| 2022-04-11 | 5,430.00 | 5,440.00 | 5,340.00 | 5,360.00 | 5,133.99 | 30,908 |
| 2022-04-08 | 5,270.00 | 5,480.00 | 5,260.00 | 5,480.00 | 5,248.93 | 45,473 |
| 2022-04-07 | 5,340.00 | 5,470.00 | 5,220.00 | 5,270.00 | 5,047.78 | 73,486 |
| 2022-04-06 | 5,470.00 | 5,470.00 | 5,370.00 | 5,380.00 | 5,153.15 | 25,989 |
| 2022-04-05 | 5,430.00 | 5,500.00 | 5,390.00 | 5,470.00 | 5,239.35 | 48,669 |
| 2022-04-04 | 5,350.00 | 5,470.00 | 5,280.00 | 5,430.00 | 5,201.04 | 63,380 |
| 2022-04-01 | 5,430.00 | 5,430.00 | 5,350.00 | 5,360.00 | 5,133.99 | 37,039 |
| 2022-03-31 | 5,480.00 | 5,480.00 | 5,400.00 | 5,440.00 | 5,210.62 | 46,626 |
| 2022-03-30 | 5,320.00 | 5,490.00 | 5,290.00 | 5,490.00 | 5,258.51 | 100,095 |
| 2022-03-29 | 5,280.00 | 5,340.00 | 5,250.00 | 5,300.00 | 5,076.52 | 50,647 |
| 2022-03-28 | 5,330.00 | 5,340.00 | 5,180.00 | 5,310.00 | 5,086.10 | 36,120 |
| 2022-03-25 | 5,300.00 | 5,340.00 | 5,270.00 | 5,330.00 | 5,105.25 | 25,599 |
| 2022-03-24 | 5,260.00 | 5,310.00 | 5,200.00 | 5,310.00 | 5,086.10 | 52,032 |
| 2022-03-23 | 5,310.00 | 5,360.00 | 5,260.00 | 5,260.00 | 5,038.21 | 37,449 |
| 2022-03-22 | 5,240.00 | 5,300.00 | 5,220.00 | 5,280.00 | 5,057.36 | 26,600 |
| 2022-03-21 | 5,270.00 | 5,310.00 | 5,260.00 | 5,280.00 | 5,057.36 | 33,513 |
| 2022-03-18 | 5,250.00 | 5,280.00 | 5,190.00 | 5,270.00 | 5,047.78 | 33,626 |
| 2022-03-17 | 5,230.00 | 5,260.00 | 5,180.00 | 5,220.00 | 4,999.89 | 31,974 |
| 2022-03-16 | 5,100.00 | 5,200.00 | 5,090.00 | 5,180.00 | 4,961.58 | 41,190 |
| 2022-03-15 | 5,030.00 | 5,300.00 | 5,020.00 | 5,100.00 | 4,884.95 | 102,322 |
| 2022-03-14 | 5,140.00 | 5,140.00 | 5,020.00 | 5,070.00 | 4,856.22 | 41,208 |
| 2022-03-11 | 5,100.00 | 5,160.00 | 5,070.00 | 5,140.00 | 4,923.27 | 21,664 |
| 2022-03-10 | 5,100.00 | 5,190.00 | 5,090.00 | 5,110.00 | 4,894.53 | 38,647 |
| 2022-03-08 | 5,020.00 | 5,130.00 | 5,020.00 | 5,080.00 | 4,865.80 | 28,342 |
| 2022-03-07 | 5,120.00 | 5,400.00 | 5,090.00 | 5,100.00 | 4,884.95 | 51,740 |
| 2022-03-04 | 5,300.00 | 5,300.00 | 5,190.00 | 5,220.00 | 4,999.89 | 35,131 |
| 2022-03-03 | 5,400.00 | 5,400.00 | 5,280.00 | 5,300.00 | 5,076.52 | 72,361 |
| 2022-03-02 | 5,150.00 | 5,280.00 | 5,110.00 | 5,270.00 | 5,047.78 | 81,226 |
| 2022-02-28 | 5,000.00 | 5,150.00 | 4,985.00 | 5,150.00 | 4,932.84 | 90,166 |
| 2022-02-25 | 5,040.00 | 5,150.00 | 5,000.00 | 5,000.00 | 4,789.17 | 45,968 |
| 2022-02-24 | 5,140.00 | 5,140.00 | 4,985.00 | 4,990.00 | 4,779.59 | 75,673 |
| 2022-02-23 | 5,100.00 | 5,160.00 | 5,050.00 | 5,130.00 | 4,913.69 | 23,308 |
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.