Sambo Industrial Co., Ltd. (KOSDAQ:009620)
South Korea · Delayed Price · Currency is KRW 1,288.00
-128.00 (-9.04%)
At close: Apr 1, 2026
Sambo Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1,398.00 | 1,431.00 | 1,211.00 | 1,288.00 | 1,288.00 | -9.04% | 888,941 |
| Mar 31, 2026 | 1,352.00 | 1,600.00 | 1,337.00 | 1,416.00 | 1,416.00 | 3.89% | 1,470,605 |
| Mar 30, 2026 | 1,400.00 | 1,406.00 | 1,335.00 | 1,363.00 | 1,363.00 | -3.88% | 73,042 |
| Mar 27, 2026 | 1,400.00 | 1,419.00 | 1,350.00 | 1,418.00 | 1,418.00 | 1.29% | 57,758 |
| Mar 26, 2026 | 1,415.00 | 1,427.00 | 1,396.00 | 1,400.00 | 1,400.00 | -0.28% | 82,824 |
| Mar 25, 2026 | 1,401.00 | 1,432.00 | 1,395.00 | 1,404.00 | 1,404.00 | 0.21% | 106,074 |
| Mar 24, 2026 | 1,449.00 | 1,491.00 | 1,366.00 | 1,401.00 | 1,401.00 | -2.71% | 175,329 |
| Mar 23, 2026 | 1,517.00 | 1,517.00 | 1,430.00 | 1,440.00 | 1,440.00 | -5.14% | 181,847 |
| Mar 20, 2026 | 1,508.00 | 1,535.00 | 1,485.00 | 1,518.00 | 1,518.00 | 1.07% | 72,431 |
| Mar 19, 2026 | 1,491.00 | 1,559.00 | 1,490.00 | 1,502.00 | 1,502.00 | -4.94% | 191,925 |
| Mar 18, 2026 | 1,611.00 | 1,624.00 | 1,561.00 | 1,580.00 | 1,580.00 | -1.92% | 73,388 |
| Mar 17, 2026 | 1,611.00 | 1,639.00 | 1,575.00 | 1,611.00 | 1,611.00 | - | 80,169 |
| Mar 16, 2026 | 1,564.00 | 1,644.00 | 1,530.00 | 1,611.00 | 1,611.00 | 3.07% | 181,844 |
| Mar 13, 2026 | 1,540.00 | 1,575.00 | 1,531.00 | 1,563.00 | 1,563.00 | 0.97% | 81,661 |
| Mar 12, 2026 | 1,538.00 | 1,560.00 | 1,523.00 | 1,548.00 | 1,548.00 | 0.65% | 46,052 |
| Mar 11, 2026 | 1,550.00 | 1,560.00 | 1,515.00 | 1,538.00 | 1,538.00 | 0.20% | 150,029 |
| Mar 10, 2026 | 1,679.00 | 1,680.00 | 1,512.00 | 1,535.00 | 1,535.00 | -0.32% | 129,710 |
| Mar 9, 2026 | 1,496.00 | 1,549.00 | 1,496.00 | 1,540.00 | 1,540.00 | -2.78% | 138,931 |
| Mar 6, 2026 | 1,564.00 | 1,642.00 | 1,492.00 | 1,584.00 | 1,584.00 | 1.28% | 172,257 |
| Mar 5, 2026 | 1,577.00 | 1,584.00 | 1,498.00 | 1,564.00 | 1,564.00 | 8.69% | 172,823 |
| Mar 4, 2026 | 1,626.00 | 1,626.00 | 1,420.00 | 1,439.00 | 1,439.00 | -12.36% | 495,985 |
| Mar 3, 2026 | 1,731.00 | 1,731.00 | 1,628.00 | 1,642.00 | 1,642.00 | -5.47% | 220,517 |
| Feb 27, 2026 | 1,760.00 | 1,805.00 | 1,734.00 | 1,737.00 | 1,737.00 | -1.19% | 196,567 |
| Feb 26, 2026 | 1,754.00 | 1,820.00 | 1,754.00 | 1,758.00 | 1,758.00 | -1.35% | 308,215 |
| Feb 25, 2026 | 1,820.00 | 1,845.00 | 1,765.00 | 1,782.00 | 1,782.00 | -1.49% | 375,119 |
| Feb 24, 2026 | 1,818.00 | 1,830.00 | 1,762.00 | 1,809.00 | 1,809.00 | -0.06% | 208,394 |
| Feb 23, 2026 | 1,726.00 | 1,820.00 | 1,692.00 | 1,810.00 | 1,810.00 | 5.48% | 446,332 |
| Feb 20, 2026 | 1,720.00 | 1,729.00 | 1,679.00 | 1,716.00 | 1,716.00 | -0.17% | 281,172 |
| Feb 19, 2026 | 1,740.00 | 1,747.00 | 1,684.00 | 1,719.00 | 1,719.00 | -1.77% | 675,862 |
| Feb 13, 2026 | 1,792.00 | 2,115.00 | 1,750.00 | 1,750.00 | 1,750.00 | 7.36% | 7,977,458 |
| Feb 12, 2026 | 1,664.00 | 1,664.00 | 1,620.00 | 1,630.00 | 1,630.00 | -2.51% | 176,167 |
| Feb 11, 2026 | 1,587.00 | 1,688.00 | 1,581.00 | 1,672.00 | 1,672.00 | 4.50% | 158,055 |
| Feb 10, 2026 | 1,615.00 | 1,628.00 | 1,533.00 | 1,600.00 | 1,600.00 | -1.23% | 215,636 |
| Feb 9, 2026 | 1,755.00 | 1,755.00 | 1,569.00 | 1,620.00 | 1,620.00 | -5.21% | 341,669 |
| Feb 6, 2026 | 1,674.00 | 1,770.00 | 1,630.00 | 1,709.00 | 1,709.00 | 1.24% | 229,560 |
| Feb 5, 2026 | 1,690.00 | 1,714.00 | 1,660.00 | 1,688.00 | 1,688.00 | -0.71% | 102,836 |
| Feb 4, 2026 | 1,705.00 | 1,747.00 | 1,665.00 | 1,700.00 | 1,700.00 | -0.29% | 204,359 |
| 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 |