Sambo Industrial Co., Ltd. (KOSDAQ:009620)
South Korea · Delayed Price · Currency is KRW 1,748.00
+4.00 (0.23%)
At close: Jan 30, 2026
Sambo Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 1,641.00 | 1,705.00 | 1,641.00 | 1,705.00 | 1,705.00 | 3.02% | 144,062 |
| Feb 2, 2026 | 1,748.00 | 1,748.00 | 1,639.00 | 1,655.00 | 1,655.00 | -5.32% | 162,213 |
| Jan 30, 2026 | 1,741.00 | 1,761.00 | 1,670.00 | 1,748.00 | 1,748.00 | 0.23% | 214,254 |
| Jan 29, 2026 | 1,691.00 | 1,756.00 | 1,663.00 | 1,744.00 | 1,744.00 | 3.13% | 284,073 |
| Jan 28, 2026 | 1,734.00 | 1,761.00 | 1,685.00 | 1,691.00 | 1,691.00 | -4.14% | 364,574 |
| Jan 27, 2026 | 1,840.00 | 1,840.00 | 1,746.00 | 1,764.00 | 1,764.00 | -4.13% | 349,030 |
| Jan 26, 2026 | 1,900.00 | 1,940.00 | 1,814.00 | 1,840.00 | 1,840.00 | -3.16% | 706,070 |
| Jan 23, 2026 | 1,952.00 | 2,030.00 | 1,802.00 | 1,900.00 | 1,900.00 | 0.21% | 1,615,144 |
| Jan 22, 2026 | 1,530.00 | 1,980.00 | 1,529.00 | 1,896.00 | 1,896.00 | 23.92% | 3,829,435 |
| Jan 21, 2026 | 1,609.00 | 1,609.00 | 1,525.00 | 1,530.00 | 1,530.00 | -4.91% | 137,769 |
| Jan 20, 2026 | 1,564.00 | 1,629.00 | 1,534.00 | 1,609.00 | 1,609.00 | 2.88% | 91,414 |
| Jan 19, 2026 | 1,517.00 | 1,585.00 | 1,511.00 | 1,564.00 | 1,564.00 | 3.10% | 105,226 |
| Jan 16, 2026 | 1,530.00 | 1,530.00 | 1,462.00 | 1,517.00 | 1,517.00 | 2.50% | 90,286 |
| Jan 15, 2026 | 1,494.00 | 1,496.00 | 1,433.00 | 1,480.00 | 1,480.00 | -0.94% | 122,949 |
| Jan 14, 2026 | 1,506.00 | 1,514.00 | 1,474.00 | 1,494.00 | 1,494.00 | -0.80% | 87,984 |
| Jan 13, 2026 | 1,566.00 | 1,566.00 | 1,496.00 | 1,506.00 | 1,506.00 | -2.21% | 69,731 |
| Jan 12, 2026 | 1,534.00 | 1,577.00 | 1,534.00 | 1,540.00 | 1,540.00 | 0.39% | 49,282 |
| Jan 9, 2026 | 1,511.00 | 1,540.00 | 1,495.00 | 1,534.00 | 1,534.00 | 3.30% | 76,755 |
| Jan 8, 2026 | 1,574.00 | 1,599.00 | 1,480.00 | 1,485.00 | 1,485.00 | -5.65% | 251,051 |
| Jan 7, 2026 | 1,646.00 | 1,646.00 | 1,553.00 | 1,574.00 | 1,574.00 | -4.37% | 200,358 |
| Jan 6, 2026 | 1,670.00 | 1,670.00 | 1,643.00 | 1,646.00 | 1,646.00 | -1.44% | 110,814 |
| Jan 5, 2026 | 1,671.00 | 1,703.00 | 1,637.00 | 1,670.00 | 1,670.00 | -0.06% | 128,446 |
| Jan 2, 2026 | 1,667.00 | 1,702.00 | 1,652.00 | 1,671.00 | 1,671.00 | 0.24% | 92,208 |
| Dec 30, 2025 | 1,646.00 | 1,693.00 | 1,630.00 | 1,667.00 | 1,667.00 | 1.28% | 51,577 |
| Dec 29, 2025 | 1,645.00 | 1,661.00 | 1,628.00 | 1,646.00 | 1,646.00 | 0.49% | 43,070 |
| Dec 26, 2025 | 1,674.00 | 1,674.00 | 1,623.00 | 1,638.00 | 1,638.00 | -2.15% | 114,861 |
| Dec 24, 2025 | 1,655.00 | 1,686.00 | 1,647.00 | 1,674.00 | 1,674.00 | 1.39% | 41,061 |
| Dec 23, 2025 | 1,705.00 | 1,719.00 | 1,639.00 | 1,651.00 | 1,651.00 | -2.19% | 114,020 |
| Dec 22, 2025 | 1,744.00 | 1,745.00 | 1,640.00 | 1,688.00 | 1,688.00 | -2.65% | 183,215 |
| Dec 19, 2025 | 1,714.00 | 1,754.00 | 1,695.00 | 1,734.00 | 1,734.00 | 1.23% | 39,579 |
| Dec 18, 2025 | 1,735.00 | 1,735.00 | 1,705.00 | 1,713.00 | 1,713.00 | -0.98% | 36,384 |
| Dec 17, 2025 | 1,745.00 | 1,758.00 | 1,720.00 | 1,730.00 | 1,730.00 | -0.86% | 106,498 |
| Dec 16, 2025 | 1,816.00 | 1,816.00 | 1,714.00 | 1,745.00 | 1,745.00 | -3.38% | 120,551 |
| Dec 15, 2025 | 1,862.00 | 1,865.00 | 1,778.00 | 1,806.00 | 1,806.00 | -3.01% | 158,451 |
| Dec 12, 2025 | 1,894.00 | 1,894.00 | 1,846.00 | 1,862.00 | 1,862.00 | -1.79% | 83,941 |
| Dec 11, 2025 | 1,872.00 | 1,914.00 | 1,852.00 | 1,896.00 | 1,896.00 | 1.34% | 66,799 |
| Dec 10, 2025 | 1,858.00 | 1,880.00 | 1,839.00 | 1,871.00 | 1,871.00 | 0.70% | 35,256 |
| Dec 9, 2025 | 1,882.00 | 1,912.00 | 1,851.00 | 1,858.00 | 1,858.00 | -2.11% | 66,922 |
| Dec 8, 2025 | 1,895.00 | 1,940.00 | 1,867.00 | 1,898.00 | 1,898.00 | 0.16% | 90,056 |
| Dec 5, 2025 | 1,833.00 | 1,942.00 | 1,809.00 | 1,895.00 | 1,895.00 | 3.38% | 99,432 |
| Dec 4, 2025 | 1,851.00 | 1,851.00 | 1,817.00 | 1,833.00 | 1,833.00 | -0.97% | 38,821 |
| Dec 3, 2025 | 1,838.00 | 1,851.00 | 1,830.00 | 1,851.00 | 1,851.00 | 0.98% | 86,854 |
| Dec 2, 2025 | 1,813.00 | 1,845.00 | 1,812.00 | 1,833.00 | 1,833.00 | 1.10% | 39,385 |
| Dec 1, 2025 | 1,816.00 | 1,849.00 | 1,813.00 | 1,813.00 | 1,813.00 | -1.36% | 52,971 |
| Nov 28, 2025 | 1,833.00 | 1,840.00 | 1,808.00 | 1,838.00 | 1,838.00 | 0.27% | 42,816 |
| Nov 27, 2025 | 1,847.00 | 1,887.00 | 1,810.00 | 1,833.00 | 1,833.00 | -0.22% | 58,716 |
| Nov 26, 2025 | 1,840.00 | 1,857.00 | 1,824.00 | 1,837.00 | 1,837.00 | -0.16% | 57,338 |
| Nov 25, 2025 | 1,831.00 | 1,888.00 | 1,820.00 | 1,840.00 | 1,840.00 | -0.97% | 58,781 |
| Nov 24, 2025 | 1,901.00 | 1,907.00 | 1,823.00 | 1,858.00 | 1,858.00 | -2.21% | 123,951 |
| Nov 21, 2025 | 1,920.00 | 1,920.00 | 1,850.00 | 1,900.00 | 1,900.00 | -0.52% | 61,820 |