Sambo Industrial Co., Ltd. (KOSDAQ:009620)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,851.00
-41.00 (-2.17%)
At close: Oct 30, 2025

Sambo Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20251,915.001,940.001,892.001,892.001,892.00-1.25%155,945
Oct 28, 20251,915.001,925.001,883.001,916.001,916.000.05%52,233
Oct 27, 20251,904.001,926.001,877.001,915.001,915.000.58%167,092
Oct 24, 20251,857.001,947.001,849.001,904.001,904.002.59%177,166
Oct 23, 20251,887.001,900.001,855.001,856.001,856.00-1.64%75,482
Oct 22, 20251,877.001,893.001,849.001,887.001,887.000.53%54,202
Oct 21, 20251,896.001,925.001,872.001,877.001,877.00-1.00%100,426
Oct 20, 20251,960.001,962.001,893.001,896.001,896.00-3.27%183,420
Oct 17, 20252,000.002,005.001,938.001,960.001,960.00-1.90%120,476
Oct 16, 20252,000.002,040.001,961.001,998.001,998.002.62%236,812
Oct 15, 20251,940.001,984.001,926.001,947.001,947.000.36%153,369
Oct 14, 20251,914.001,999.001,893.001,940.001,940.001.36%226,349
Oct 13, 20251,763.001,932.001,763.001,914.001,914.005.80%256,171
Oct 10, 20251,853.001,866.001,783.001,809.001,809.00-2.22%100,331
Oct 2, 20251,828.001,879.001,827.001,850.001,850.000.65%94,124
Oct 1, 20251,892.001,892.001,837.001,838.001,838.00-3.36%79,590
Sep 30, 20251,857.001,958.001,848.001,902.001,902.002.53%118,921
Sep 29, 20251,861.001,865.001,814.001,855.001,855.00-0.22%135,445
Sep 26, 20251,916.001,916.001,855.001,859.001,859.00-2.97%99,187
Sep 25, 20251,917.001,929.001,892.001,916.001,916.000.58%83,821
Sep 24, 20251,958.001,958.001,893.001,905.001,905.00-1.60%111,824
Sep 23, 20251,974.001,991.001,912.001,936.001,936.00-1.93%162,530
Sep 22, 20251,989.002,045.001,964.001,974.001,974.00-0.80%272,233
Sep 19, 20251,920.002,005.001,886.001,990.001,990.003.38%344,926
Sep 18, 20251,920.001,971.001,875.001,925.001,925.000.26%244,082
Sep 17, 20251,894.001,920.001,854.001,920.001,920.001.32%111,761
Sep 16, 20251,850.001,900.001,850.001,895.001,895.001.88%120,258
Sep 15, 20251,935.001,935.001,830.001,860.001,860.00-3.88%182,401
Sep 12, 20251,933.001,946.001,900.001,935.001,935.000.68%155,242
Sep 11, 20251,893.001,955.001,893.001,922.001,922.001.48%170,361
Sep 10, 20251,923.001,923.001,861.001,894.001,894.00-1.51%226,154
Sep 9, 20251,840.001,950.001,825.001,923.001,923.004.97%471,729
Sep 8, 20251,825.001,858.001,810.001,832.001,832.000.55%167,496
Sep 5, 20251,781.001,822.001,750.001,822.001,822.001.50%149,253
Sep 4, 20251,770.001,810.001,755.001,795.001,795.001.18%105,411
Sep 3, 20251,790.001,790.001,706.001,774.001,774.00-0.78%127,154
Sep 2, 20251,745.001,806.001,745.001,788.001,788.002.46%182,482
Sep 1, 20251,839.001,839.001,727.001,745.001,745.00-4.38%288,995
Aug 29, 20251,867.001,895.001,780.001,825.001,825.00-2.25%280,978
Aug 28, 20251,800.001,885.001,759.001,867.001,867.004.89%443,935
Aug 27, 20251,799.001,818.001,760.001,780.001,780.00-0.06%152,192
Aug 26, 20251,793.001,805.001,730.001,781.001,781.00-0.56%375,882
Aug 25, 20251,817.001,889.001,791.001,791.001,791.00-0.72%242,863
Aug 22, 20251,822.001,879.001,793.001,804.001,804.00-0.33%217,951
Aug 21, 20251,850.001,877.001,804.001,810.001,810.00-2.16%242,567
Aug 20, 20251,863.001,863.001,784.001,850.001,850.00-0.80%441,404
Aug 19, 20251,984.001,991.001,840.001,865.001,865.00-6.00%634,846
Aug 18, 20252,050.002,080.001,887.001,984.001,984.00-2.02%1,261,557
Aug 14, 20252,080.002,235.001,959.002,025.002,025.00-2.17%3,842,657
Aug 13, 20252,265.002,270.001,952.002,070.002,070.00-8.81%3,233,935