Sambo Industrial Co., Ltd. (KOSDAQ:009620)
South Korea · Delayed Price · Currency is KRW 5,130.00
0.00 (0.00%)
At close: Oct 30, 2026
Sambo Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5,010.00 | 5,130.00 | 4,750.00 | 5,130.00 | 5,130.00 | - | 7,713 |
| Oct 29, 2026 | 5,160.00 | 5,160.00 | 4,855.00 | 5,130.00 | 5,130.00 | 2.60% | 8,967 |
| Oct 28, 2026 | 4,965.00 | 5,000.00 | 4,715.00 | 5,000.00 | 5,000.00 | 1.21% | 15,573 |
| Oct 27, 2026 | 4,900.00 | 5,350.00 | 4,670.00 | 4,940.00 | 4,940.00 | -0.40% | 40,185 |
| Oct 26, 2026 | 4,755.00 | 5,050.00 | 4,650.00 | 4,960.00 | 4,960.00 | 2.90% | 33,538 |
| Oct 23, 2026 | 4,700.00 | 4,820.00 | 4,505.00 | 4,820.00 | 4,820.00 | 1.15% | 16,820 |
| Oct 22, 2026 | 4,795.00 | 4,795.00 | 4,580.00 | 4,765.00 | 4,765.00 | 1.93% | 13,709 |
| Oct 21, 2026 | 4,540.00 | 4,675.00 | 4,385.00 | 4,675.00 | 4,675.00 | 2.97% | 15,384 |
| Oct 20, 2026 | 4,570.00 | 4,675.00 | 4,480.00 | 4,540.00 | 4,540.00 | -0.66% | 11,705 |
| Oct 19, 2026 | 4,435.00 | 4,600.00 | 4,355.00 | 4,570.00 | 4,570.00 | 5.06% | 13,565 |
| Oct 16, 2026 | 4,440.00 | 4,515.00 | 4,135.00 | 4,350.00 | 4,350.00 | -3.12% | 26,963 |
| Oct 15, 2026 | 4,530.00 | 4,755.00 | 4,370.00 | 4,490.00 | 4,490.00 | -0.88% | 23,116 |
| Oct 14, 2026 | 4,415.00 | 4,710.00 | 4,385.00 | 4,530.00 | 4,530.00 | 2.60% | 5,004 |
| Oct 13, 2026 | 4,500.00 | 4,730.00 | 4,390.00 | 4,415.00 | 4,415.00 | -2.97% | 9,792 |
| Oct 12, 2026 | 4,620.00 | 4,675.00 | 4,385.00 | 4,550.00 | 4,550.00 | -1.52% | 17,946 |
| Oct 8, 2026 | 4,635.00 | 4,815.00 | 4,585.00 | 4,620.00 | 4,620.00 | -0.32% | 14,401 |
| Oct 7, 2026 | 4,740.00 | 4,850.00 | 4,600.00 | 4,635.00 | 4,635.00 | -2.22% | 25,803 |
| Oct 6, 2026 | 5,120.00 | 5,360.00 | 4,710.00 | 4,740.00 | 4,740.00 | -7.24% | 29,322 |
| Oct 2, 2026 | 5,650.00 | 5,650.00 | 5,030.00 | 5,110.00 | 5,110.00 | -10.82% | 30,985 |
| Oct 1, 2026 | 5,550.00 | 5,730.00 | 5,470.00 | 5,730.00 | 5,730.00 | 0.17% | 61,554 |
| Sep 30, 2026 | 5,510.00 | 5,720.00 | 5,210.00 | 5,720.00 | 5,720.00 | 1.60% | 93,498 |
| Sep 29, 2026 | 5,370.00 | 5,630.00 | 5,210.00 | 5,630.00 | 5,630.00 | 4.26% | 44,744 |
| Sep 28, 2026 | 5,060.00 | 5,400.00 | 5,060.00 | 5,400.00 | 5,400.00 | 6.72% | 37,846 |
| Sep 23, 2026 | 5,030.00 | 5,200.00 | 4,930.00 | 5,060.00 | 5,060.00 | 0.60% | 20,187 |
| Sep 22, 2026 | 4,780.00 | 5,190.00 | 4,780.00 | 5,030.00 | 5,030.00 | 5.01% | 26,174 |
| Sep 21, 2026 | 4,600.00 | 4,950.00 | 4,490.00 | 4,790.00 | 4,790.00 | 3.12% | 36,090 |
| Sep 18, 2026 | 4,390.00 | 5,190.00 | 4,175.00 | 4,645.00 | 4,645.00 | 8.02% | 57,313 |
| Sep 17, 2026 | 4,475.00 | 4,700.00 | 3,925.00 | 4,300.00 | 4,300.00 | -1.15% | 22,028 |
| Aug 27, 2026 | 4,450.00 | 4,475.00 | 4,165.00 | 4,350.00 | 4,350.00 | 0.46% | 29,816 |
| Aug 26, 2026 | 4,475.00 | 4,515.00 | 4,030.00 | 4,330.00 | 4,330.00 | -3.24% | 45,212 |
| Aug 25, 2026 | 4,520.00 | 4,550.00 | 4,425.00 | 4,475.00 | 4,475.00 | -1.00% | 12,324 |
| Aug 24, 2026 | 4,350.00 | 4,585.00 | 4,290.00 | 4,520.00 | 4,520.00 | 2.15% | 15,103 |
| Aug 21, 2026 | 4,470.00 | 4,470.00 | 4,155.00 | 4,425.00 | 4,425.00 | -0.23% | 28,768 |
| Aug 20, 2026 | 4,325.00 | 4,525.00 | 4,260.00 | 4,435.00 | 4,435.00 | -0.34% | 31,421 |
| Aug 19, 2026 | 4,710.00 | 4,710.00 | 4,445.00 | 4,450.00 | 4,450.00 | -5.92% | 25,925 |
| Aug 18, 2026 | 4,880.00 | 4,880.00 | 4,550.00 | 4,730.00 | 4,730.00 | -3.07% | 19,164 |
| Aug 14, 2026 | 4,370.00 | 5,090.00 | 4,275.00 | 4,880.00 | 4,880.00 | 11.67% | 90,660 |
| Aug 13, 2026 | 4,510.00 | 4,605.00 | 4,350.00 | 4,370.00 | 4,370.00 | -3.10% | 30,745 |
| Aug 12, 2026 | 4,250.00 | 4,590.00 | 4,250.00 | 4,510.00 | 4,510.00 | 6.12% | 21,554 |
| Aug 11, 2026 | 4,275.00 | 4,360.00 | 4,200.00 | 4,250.00 | 4,250.00 | -0.70% | 23,683 |
| Aug 10, 2026 | 4,175.00 | 4,340.00 | 4,115.00 | 4,280.00 | 4,280.00 | 2.51% | 24,670 |
| Aug 7, 2026 | 4,340.00 | 4,430.00 | 4,010.00 | 4,175.00 | 4,175.00 | -3.80% | 35,084 |
| Aug 6, 2026 | 4,150.00 | 4,395.00 | 4,075.00 | 4,340.00 | 4,340.00 | 6.50% | 48,354 |
| Aug 5, 2026 | 4,220.00 | 4,270.00 | 4,055.00 | 4,075.00 | 4,075.00 | -1.93% | 47,065 |
| Aug 4, 2026 | 4,235.00 | 4,300.00 | 4,025.00 | 4,155.00 | 4,155.00 | -1.66% | 43,396 |
| Aug 3, 2026 | 4,450.00 | 4,620.00 | 4,075.00 | 4,225.00 | 4,225.00 | -6.42% | 63,048 |
| Jul 31, 2026 | 5,360.00 | 5,515.00 | 4,470.00 | 4,515.00 | 4,515.00 | -22.16% | 192,282 |
| Jul 30, 2026 | 4,935.00 | 5,975.00 | 4,640.00 | 5,800.00 | 5,800.00 | 17.53% | 420,091 |
| Jul 29, 2026 | 4,040.00 | 4,990.00 | 3,930.00 | 4,935.00 | 4,935.00 | 22.15% | 370,543 |
| Jul 28, 2026 | 3,940.00 | 4,085.00 | 3,705.00 | 4,040.00 | 4,040.00 | 0.87% | 33,794 |