Sambo Motors Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 5,170.00 | 5,200.00 | 5,030.00 | 5,090.00 | 4,875.37 | 48,768 |
| 2022-02-21 | 5,250.00 | 5,250.00 | 5,140.00 | 5,220.00 | 4,999.89 | 27,512 |
| 2022-02-18 | 5,180.00 | 5,270.00 | 5,120.00 | 5,250.00 | 5,028.63 | 23,633 |
| 2022-02-17 | 5,280.00 | 5,330.00 | 5,140.00 | 5,230.00 | 5,009.47 | 53,371 |
| 2022-02-16 | 5,150.00 | 5,270.00 | 5,120.00 | 5,270.00 | 5,047.78 | 41,422 |
| 2022-02-15 | 5,050.00 | 5,150.00 | 4,990.00 | 5,110.00 | 4,894.53 | 82,475 |
| 2022-02-14 | 5,260.00 | 5,260.00 | 5,100.00 | 5,150.00 | 4,932.84 | 92,833 |
| 2022-02-11 | 5,440.00 | 5,440.00 | 5,250.00 | 5,350.00 | 5,124.41 | 68,348 |
| 2022-02-10 | 5,620.00 | 5,620.00 | 5,470.00 | 5,470.00 | 5,239.35 | 30,011 |
| 2022-02-09 | 5,560.00 | 5,610.00 | 5,560.00 | 5,590.00 | 5,354.29 | 19,307 |
| 2022-02-08 | 5,600.00 | 5,670.00 | 5,500.00 | 5,530.00 | 5,296.82 | 40,324 |
| 2022-02-07 | 5,670.00 | 5,670.00 | 5,540.00 | 5,620.00 | 5,383.03 | 40,184 |
| 2022-02-04 | 5,500.00 | 5,640.00 | 5,430.00 | 5,640.00 | 5,402.18 | 49,426 |
| 2022-02-03 | 5,340.00 | 5,550.00 | 5,340.00 | 5,500.00 | 5,268.09 | 43,256 |
| 2022-01-28 | 5,120.00 | 5,350.00 | 5,020.00 | 5,310.00 | 5,086.10 | 61,022 |
| 2022-01-27 | 5,230.00 | 5,460.00 | 5,070.00 | 5,150.00 | 4,932.84 | 138,438 |
| 2022-01-26 | 5,380.00 | 5,500.00 | 5,200.00 | 5,350.00 | 5,124.41 | 75,872 |
| 2022-01-25 | 5,730.00 | 5,780.00 | 5,380.00 | 5,440.00 | 5,210.62 | 128,399 |
| 2022-01-24 | 5,830.00 | 5,830.00 | 5,690.00 | 5,720.00 | 5,478.81 | 92,787 |
| 2022-01-21 | 5,900.00 | 6,030.00 | 5,850.00 | 5,880.00 | 5,632.06 | 65,479 |
| 2022-01-20 | 5,810.00 | 5,970.00 | 5,760.00 | 5,940.00 | 5,689.53 | 87,199 |
| 2022-01-19 | 5,770.00 | 6,020.00 | 5,770.00 | 5,850.00 | 5,603.33 | 106,005 |
| 2022-01-18 | 6,100.00 | 6,180.00 | 5,720.00 | 5,950.00 | 5,699.11 | 206,375 |
| 2022-01-17 | 6,250.00 | 6,260.00 | 6,000.00 | 6,100.00 | 5,842.79 | 223,984 |
| 2022-01-14 | 6,340.00 | 6,370.00 | 6,260.00 | 6,310.00 | 6,043.93 | 181,940 |
| 2022-01-13 | 6,210.00 | 6,520.00 | 6,130.00 | 6,460.00 | 6,187.61 | 747,667 |
| 2022-01-12 | 5,590.00 | 7,110.00 | 5,590.00 | 6,250.00 | 5,986.46 | 3,968,384 |
| 2022-01-11 | 5,740.00 | 5,840.00 | 5,530.00 | 5,580.00 | 5,344.71 | 69,433 |
| 2022-01-10 | 5,970.00 | 5,970.00 | 5,760.00 | 5,790.00 | 5,545.86 | 47,559 |
| 2022-01-07 | 5,860.00 | 6,050.00 | 5,850.00 | 5,910.00 | 5,660.80 | 46,672 |
| 2022-01-06 | 5,900.00 | 6,000.00 | 5,820.00 | 5,870.00 | 5,622.48 | 60,021 |
| 2022-01-05 | 5,960.00 | 6,050.00 | 5,880.00 | 5,940.00 | 5,689.53 | 70,064 |
| 2022-01-04 | 5,710.00 | 6,050.00 | 5,710.00 | 5,940.00 | 5,689.53 | 150,734 |
| 2022-01-03 | 5,780.00 | 5,810.00 | 5,680.00 | 5,720.00 | 5,478.81 | 29,968 |
| 2021-12-30 | 5,720.00 | 5,800.00 | 5,700.00 | 5,770.00 | 5,526.70 | 31,547 |
| 2021-12-29 | 5,850.00 | 5,850.00 | 5,680.00 | 5,720.00 | 5,478.81 | 58,435 |
| 2021-12-28 | 5,910.00 | 5,950.00 | 5,750.00 | 5,860.00 | 5,565.01 | 58,216 |
| 2021-12-27 | 5,920.00 | 5,980.00 | 5,830.00 | 5,920.00 | 5,621.99 | 57,583 |
| 2021-12-24 | 5,790.00 | 6,000.00 | 5,760.00 | 5,920.00 | 5,621.99 | 103,988 |
| 2021-12-23 | 5,710.00 | 5,800.00 | 5,650.00 | 5,750.00 | 5,460.55 | 30,376 |
| 2021-12-22 | 5,780.00 | 5,870.00 | 5,670.00 | 5,710.00 | 5,422.56 | 53,498 |
| 2021-12-21 | 5,750.00 | 5,790.00 | 5,620.00 | 5,770.00 | 5,479.54 | 76,881 |
| 2021-12-20 | 5,520.00 | 6,350.00 | 5,480.00 | 5,750.00 | 5,460.55 | 773,171 |
| 2021-12-17 | 5,480.00 | 5,560.00 | 5,420.00 | 5,560.00 | 5,280.12 | 27,440 |
| 2021-12-16 | 5,510.00 | 5,530.00 | 5,450.00 | 5,460.00 | 5,185.15 | 25,146 |
| 2021-12-15 | 5,560.00 | 5,600.00 | 5,480.00 | 5,500.00 | 5,223.14 | 18,402 |
| 2021-12-14 | 5,650.00 | 5,730.00 | 5,500.00 | 5,570.00 | 5,289.61 | 41,454 |
| 2021-12-13 | 5,660.00 | 5,770.00 | 5,590.00 | 5,640.00 | 5,356.09 | 41,002 |
| 2021-12-10 | 5,560.00 | 5,690.00 | 5,540.00 | 5,640.00 | 5,356.09 | 32,202 |
| 2021-12-09 | 5,660.00 | 5,660.00 | 5,530.00 | 5,560.00 | 5,280.12 | 21,432 |
| 2021-12-08 | 5,550.00 | 5,780.00 | 5,500.00 | 5,530.00 | 5,251.63 | 32,428 |
| 2021-12-07 | 5,540.00 | 5,640.00 | 5,500.00 | 5,550.00 | 5,270.62 | 28,073 |
| 2021-12-06 | 5,570.00 | 5,590.00 | 5,360.00 | 5,540.00 | 5,261.12 | 36,178 |
| 2021-12-03 | 5,500.00 | 5,590.00 | 5,370.00 | 5,570.00 | 5,289.61 | 31,333 |
| 2021-12-02 | 5,130.00 | 5,500.00 | 5,130.00 | 5,480.00 | 5,204.14 | 69,244 |
| 2021-12-01 | 5,150.00 | 5,350.00 | 5,130.00 | 5,290.00 | 5,023.71 | 48,897 |
| 2021-11-30 | 5,570.00 | 5,650.00 | 5,130.00 | 5,200.00 | 4,938.24 | 113,305 |
| 2021-11-29 | 5,760.00 | 5,790.00 | 5,500.00 | 5,550.00 | 5,270.62 | 106,650 |
| 2021-11-26 | 6,000.00 | 6,030.00 | 5,890.00 | 5,900.00 | 5,603.00 | 51,333 |
| 2021-11-25 | 6,060.00 | 6,110.00 | 5,980.00 | 6,000.00 | 5,697.97 | 53,762 |
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.