Sambo Industrial Co., Ltd. (KOSDAQ:009620)
South Korea · Delayed Price · Currency is KRW 1,809.00
-41.00 (-2.22%)
At close: Oct 10, 2025
Sambo Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1,853.00 | 1,866.00 | 1,783.00 | 1,809.00 | 1,809.00 | -2.22% | 100,152 |
| Oct 2, 2025 | 1,828.00 | 1,879.00 | 1,827.00 | 1,850.00 | 1,850.00 | 0.65% | 94,124 |
| Oct 1, 2025 | 1,892.00 | 1,892.00 | 1,837.00 | 1,838.00 | 1,838.00 | -3.36% | 79,590 |
| Sep 30, 2025 | 1,857.00 | 1,958.00 | 1,848.00 | 1,902.00 | 1,902.00 | 2.53% | 118,921 |
| Sep 29, 2025 | 1,861.00 | 1,865.00 | 1,814.00 | 1,855.00 | 1,855.00 | -0.22% | 135,445 |
| Sep 26, 2025 | 1,916.00 | 1,916.00 | 1,855.00 | 1,859.00 | 1,859.00 | -2.97% | 99,187 |
| Sep 25, 2025 | 1,917.00 | 1,929.00 | 1,892.00 | 1,916.00 | 1,916.00 | 0.58% | 83,821 |
| Sep 24, 2025 | 1,958.00 | 1,958.00 | 1,893.00 | 1,905.00 | 1,905.00 | -1.60% | 111,824 |
| Sep 23, 2025 | 1,974.00 | 1,991.00 | 1,912.00 | 1,936.00 | 1,936.00 | -1.93% | 162,530 |
| Sep 22, 2025 | 1,989.00 | 2,045.00 | 1,964.00 | 1,974.00 | 1,974.00 | -0.80% | 272,233 |
| Sep 19, 2025 | 1,920.00 | 2,005.00 | 1,886.00 | 1,990.00 | 1,990.00 | 3.38% | 344,926 |
| Sep 18, 2025 | 1,920.00 | 1,971.00 | 1,875.00 | 1,925.00 | 1,925.00 | 0.26% | 244,082 |
| Sep 17, 2025 | 1,894.00 | 1,920.00 | 1,854.00 | 1,920.00 | 1,920.00 | 1.32% | 111,761 |
| Sep 16, 2025 | 1,850.00 | 1,900.00 | 1,850.00 | 1,895.00 | 1,895.00 | 1.88% | 120,258 |
| Sep 15, 2025 | 1,935.00 | 1,935.00 | 1,830.00 | 1,860.00 | 1,860.00 | -3.88% | 182,401 |
| Sep 12, 2025 | 1,933.00 | 1,946.00 | 1,900.00 | 1,935.00 | 1,935.00 | 0.68% | 155,242 |
| Sep 11, 2025 | 1,893.00 | 1,955.00 | 1,893.00 | 1,922.00 | 1,922.00 | 1.48% | 170,361 |
| Sep 10, 2025 | 1,923.00 | 1,923.00 | 1,861.00 | 1,894.00 | 1,894.00 | -1.51% | 226,154 |
| Sep 9, 2025 | 1,840.00 | 1,950.00 | 1,825.00 | 1,923.00 | 1,923.00 | 4.97% | 471,729 |
| Sep 8, 2025 | 1,825.00 | 1,858.00 | 1,810.00 | 1,832.00 | 1,832.00 | 0.55% | 167,496 |
| Sep 5, 2025 | 1,781.00 | 1,822.00 | 1,750.00 | 1,822.00 | 1,822.00 | 1.50% | 149,253 |
| Sep 4, 2025 | 1,770.00 | 1,810.00 | 1,755.00 | 1,795.00 | 1,795.00 | 1.18% | 105,411 |
| Sep 3, 2025 | 1,790.00 | 1,790.00 | 1,706.00 | 1,774.00 | 1,774.00 | -0.78% | 127,154 |
| Sep 2, 2025 | 1,745.00 | 1,806.00 | 1,745.00 | 1,788.00 | 1,788.00 | 2.46% | 182,482 |
| Sep 1, 2025 | 1,839.00 | 1,839.00 | 1,727.00 | 1,745.00 | 1,745.00 | -4.38% | 288,995 |
| Aug 29, 2025 | 1,867.00 | 1,895.00 | 1,780.00 | 1,825.00 | 1,825.00 | -2.25% | 280,978 |
| Aug 28, 2025 | 1,800.00 | 1,885.00 | 1,759.00 | 1,867.00 | 1,867.00 | 4.89% | 443,935 |
| Aug 27, 2025 | 1,799.00 | 1,818.00 | 1,760.00 | 1,780.00 | 1,780.00 | -0.06% | 152,192 |
| Aug 26, 2025 | 1,793.00 | 1,805.00 | 1,730.00 | 1,781.00 | 1,781.00 | -0.56% | 375,882 |
| Aug 25, 2025 | 1,817.00 | 1,889.00 | 1,791.00 | 1,791.00 | 1,791.00 | -0.72% | 242,863 |
| Aug 22, 2025 | 1,822.00 | 1,879.00 | 1,793.00 | 1,804.00 | 1,804.00 | -0.33% | 217,951 |
| Aug 21, 2025 | 1,850.00 | 1,877.00 | 1,804.00 | 1,810.00 | 1,810.00 | -2.16% | 242,567 |
| Aug 20, 2025 | 1,863.00 | 1,863.00 | 1,784.00 | 1,850.00 | 1,850.00 | -0.80% | 441,404 |
| Aug 19, 2025 | 1,984.00 | 1,991.00 | 1,840.00 | 1,865.00 | 1,865.00 | -6.00% | 634,846 |
| Aug 18, 2025 | 2,050.00 | 2,080.00 | 1,887.00 | 1,984.00 | 1,984.00 | -2.02% | 1,261,557 |
| Aug 14, 2025 | 2,080.00 | 2,235.00 | 1,959.00 | 2,025.00 | 2,025.00 | -2.17% | 3,842,657 |
| Aug 13, 2025 | 2,265.00 | 2,270.00 | 1,952.00 | 2,070.00 | 2,070.00 | -8.81% | 3,233,935 |
| Aug 12, 2025 | 1,898.00 | 2,385.00 | 1,838.00 | 2,270.00 | 2,270.00 | 23.50% | 24,450,850 |
| Aug 11, 2025 | 2,100.00 | 2,100.00 | 1,801.00 | 1,838.00 | 1,838.00 | -4.62% | 9,046,653 |
| Aug 8, 2025 | 1,530.00 | 1,927.00 | 1,530.00 | 1,927.00 | 1,927.00 | 29.94% | 13,295,720 |
| Aug 7, 2025 | 1,392.00 | 1,600.00 | 1,392.00 | 1,483.00 | 1,483.00 | 6.54% | 1,230,286 |
| Aug 6, 2025 | 1,384.00 | 1,395.00 | 1,377.00 | 1,392.00 | 1,392.00 | 0.58% | 59,277 |
| Aug 5, 2025 | 1,386.00 | 1,405.00 | 1,361.00 | 1,384.00 | 1,384.00 | - | 97,741 |
| Aug 4, 2025 | 1,381.00 | 1,408.00 | 1,371.00 | 1,384.00 | 1,384.00 | - | 47,736 |
| Aug 1, 2025 | 1,415.00 | 1,420.00 | 1,370.00 | 1,384.00 | 1,384.00 | -1.14% | 116,606 |
| Jul 31, 2025 | 1,411.00 | 1,430.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.28% | 72,872 |
| Jul 30, 2025 | 1,398.00 | 1,413.00 | 1,396.00 | 1,404.00 | 1,404.00 | 0.07% | 71,353 |
| Jul 29, 2025 | 1,414.00 | 1,417.00 | 1,393.00 | 1,403.00 | 1,403.00 | -0.78% | 82,112 |
| Jul 28, 2025 | 1,403.00 | 1,434.00 | 1,403.00 | 1,414.00 | 1,414.00 | 0.86% | 71,415 |
| Jul 25, 2025 | 1,436.00 | 1,436.00 | 1,402.00 | 1,402.00 | 1,402.00 | -1.48% | 72,551 |