Sambo Industrial Co., Ltd. (KOSDAQ:009620)
South Korea · Delayed Price · Currency is KRW 973.00
-8.00 (-0.82%)
At close: Apr 29, 2026
Sambo Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 980.00 | 980.00 | 951.00 | 954.00 | 954.00 | -1.95% | 183,016 |
| Apr 29, 2026 | 977.00 | 994.00 | 963.00 | 973.00 | 973.00 | -0.82% | 196,735 |
| Apr 28, 2026 | 991.00 | 1,009.00 | 975.00 | 981.00 | 981.00 | -0.61% | 153,059 |
| Apr 27, 2026 | 983.00 | 1,022.00 | 983.00 | 987.00 | 987.00 | 1.33% | 189,543 |
| Apr 24, 2026 | 972.00 | 994.00 | 951.00 | 974.00 | 974.00 | 0.21% | 91,076 |
| Apr 23, 2026 | 981.00 | 1,028.00 | 965.00 | 972.00 | 972.00 | -0.92% | 227,046 |
| Apr 22, 2026 | 993.00 | 1,018.00 | 975.00 | 981.00 | 981.00 | -1.11% | 311,718 |
| Apr 21, 2026 | 996.00 | 1,000.00 | 961.00 | 992.00 | 992.00 | -0.40% | 368,834 |
| Apr 20, 2026 | 988.00 | 1,015.00 | 976.00 | 996.00 | 996.00 | 1.12% | 152,404 |
| Apr 17, 2026 | 1,015.00 | 1,032.00 | 961.00 | 985.00 | 985.00 | -2.57% | 330,911 |
| Apr 16, 2026 | 1,035.00 | 1,042.00 | 1,001.00 | 1,011.00 | 1,011.00 | -2.32% | 372,308 |
| Apr 15, 2026 | 1,037.00 | 1,050.00 | 998.00 | 1,035.00 | 1,035.00 | -0.19% | 577,595 |
| Apr 14, 2026 | 1,056.00 | 1,136.00 | 1,024.00 | 1,037.00 | 1,037.00 | -1.80% | 863,654 |
| Apr 13, 2026 | 958.00 | 1,188.00 | 958.00 | 1,056.00 | 1,056.00 | 12.46% | 2,814,961 |
| Apr 10, 2026 | 823.00 | 997.00 | 823.00 | 939.00 | 939.00 | 15.93% | 2,092,841 |
| Apr 9, 2026 | 838.00 | 859.00 | 770.00 | 810.00 | 810.00 | -3.34% | 802,349 |
| Apr 8, 2026 | 876.00 | 919.00 | 811.00 | 838.00 | 838.00 | -4.34% | 676,045 |
| Apr 7, 2026 | 925.00 | 974.00 | 800.00 | 876.00 | 876.00 | -5.50% | 2,014,519 |
| Apr 6, 2026 | 1,163.00 | 1,210.00 | 830.00 | 927.00 | 927.00 | -21.17% | 4,063,879 |
| Apr 3, 2026 | 1,268.00 | 1,268.00 | 1,160.00 | 1,176.00 | 1,176.00 | -4.78% | 331,713 |
| Apr 2, 2026 | 1,288.00 | 1,289.00 | 1,225.00 | 1,235.00 | 1,235.00 | -4.11% | 411,283 |
| 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 |