Sambo Industrial Co., Ltd. (KOSDAQ:009620)
South Korea · Delayed Price · Currency is KRW 780.00
+180.00 (30.00%)
At close: Jun 18, 2026
Sambo Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 600.00 | 780.00 | 541.00 | 780.00 | 780.00 | 30.00% | 2,307,248 |
| Jun 17, 2026 | 542.00 | 600.00 | 517.00 | 600.00 | 600.00 | 10.70% | 541,629 |
| Jun 16, 2026 | 540.00 | 577.00 | 531.00 | 542.00 | 542.00 | -2.34% | 321,542 |
| Jun 15, 2026 | 619.00 | 619.00 | 551.00 | 555.00 | 555.00 | -6.88% | 436,114 |
| Jun 12, 2026 | 597.00 | 731.00 | 581.00 | 596.00 | 596.00 | 5.86% | 3,498,100 |
| Jun 11, 2026 | 645.00 | 653.00 | 560.00 | 563.00 | 563.00 | -9.19% | 309,881 |
| Jun 10, 2026 | 530.00 | 644.00 | 530.00 | 620.00 | 620.00 | 14.81% | 652,073 |
| Jun 9, 2026 | 523.00 | 672.00 | 523.00 | 540.00 | 540.00 | 3.85% | 2,498,772 |
| Jun 8, 2026 | 610.00 | 610.00 | 520.00 | 520.00 | 520.00 | -15.45% | 270,580 |
| Jun 5, 2026 | 540.00 | 632.00 | 536.00 | 615.00 | 615.00 | 9.43% | 186,918 |
| Jun 4, 2026 | 618.00 | 626.00 | 557.00 | 562.00 | 562.00 | -10.51% | 291,803 |
| Jun 2, 2026 | 567.00 | 637.00 | 530.00 | 628.00 | 628.00 | 10.76% | 512,958 |
| Jun 1, 2026 | 625.00 | 650.00 | 488.00 | 567.00 | 567.00 | -8.25% | 559,904 |
| May 29, 2026 | 720.00 | 765.00 | 600.00 | 618.00 | 618.00 | -16.26% | 665,169 |
| May 28, 2026 | 739.00 | 813.00 | 700.00 | 738.00 | 738.00 | -0.14% | 163,497 |
| May 27, 2026 | 814.00 | 814.00 | 700.00 | 739.00 | 739.00 | -9.21% | 333,364 |
| May 26, 2026 | 790.00 | 831.00 | 788.00 | 814.00 | 814.00 | 3.43% | 96,953 |
| May 22, 2026 | 827.00 | 845.00 | 777.00 | 787.00 | 787.00 | -4.84% | 124,152 |
| May 21, 2026 | 793.00 | 848.00 | 790.00 | 827.00 | 827.00 | 7.26% | 218,752 |
| May 20, 2026 | 897.00 | 897.00 | 744.00 | 771.00 | 771.00 | -6.66% | 437,452 |
| May 19, 2026 | 793.00 | 858.00 | 777.00 | 826.00 | 826.00 | 4.16% | 161,032 |
| May 18, 2026 | 825.00 | 896.00 | 735.00 | 793.00 | 793.00 | -3.88% | 396,669 |
| May 15, 2026 | 847.00 | 899.00 | 816.00 | 825.00 | 825.00 | -2.60% | 296,399 |
| May 14, 2026 | 861.00 | 876.00 | 798.00 | 847.00 | 847.00 | -1.63% | 232,705 |
| May 13, 2026 | 869.00 | 897.00 | 858.00 | 861.00 | 861.00 | -0.92% | 189,364 |
| May 12, 2026 | 885.00 | 910.00 | 857.00 | 869.00 | 869.00 | -3.77% | 199,878 |
| May 11, 2026 | 940.00 | 959.00 | 898.00 | 903.00 | 903.00 | -3.94% | 283,494 |
| May 8, 2026 | 950.00 | 960.00 | 918.00 | 940.00 | 940.00 | 1.08% | 217,049 |
| May 7, 2026 | 948.00 | 969.00 | 920.00 | 930.00 | 930.00 | -1.90% | 189,448 |
| May 6, 2026 | 996.00 | 996.00 | 946.00 | 948.00 | 948.00 | -4.82% | 243,392 |
| May 4, 2026 | 954.00 | 1,049.00 | 941.00 | 996.00 | 996.00 | 4.40% | 771,056 |
| Apr 30, 2026 | 980.00 | 980.00 | 951.00 | 954.00 | 954.00 | -1.95% | 183,055 |
| Apr 29, 2026 | 977.00 | 994.00 | 963.00 | 973.00 | 973.00 | -0.82% | 198,249 |
| Apr 28, 2026 | 991.00 | 1,009.00 | 975.00 | 981.00 | 981.00 | -0.61% | 153,060 |
| Apr 27, 2026 | 983.00 | 1,022.00 | 983.00 | 987.00 | 987.00 | 1.33% | 190,375 |
| Apr 24, 2026 | 972.00 | 994.00 | 951.00 | 974.00 | 974.00 | 0.21% | 91,355 |
| Apr 23, 2026 | 981.00 | 1,028.00 | 965.00 | 972.00 | 972.00 | -0.92% | 227,168 |
| Apr 22, 2026 | 993.00 | 1,018.00 | 975.00 | 981.00 | 981.00 | -1.11% | 312,419 |
| 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% | 152,524 |
| Apr 17, 2026 | 1,015.00 | 1,032.00 | 961.00 | 985.00 | 985.00 | -2.57% | 331,739 |
| Apr 16, 2026 | 1,035.00 | 1,042.00 | 1,001.00 | 1,011.00 | 1,011.00 | -2.32% | 373,318 |
| Apr 15, 2026 | 1,037.00 | 1,050.00 | 998.00 | 1,035.00 | 1,035.00 | -0.19% | 578,403 |
| Apr 14, 2026 | 1,056.00 | 1,136.00 | 1,024.00 | 1,037.00 | 1,037.00 | -1.80% | 883,845 |
| Apr 13, 2026 | 958.00 | 1,188.00 | 958.00 | 1,056.00 | 1,056.00 | 12.46% | 2,823,337 |
| Apr 10, 2026 | 823.00 | 997.00 | 823.00 | 939.00 | 939.00 | 15.93% | 2,103,514 |
| Apr 9, 2026 | 838.00 | 859.00 | 770.00 | 810.00 | 810.00 | -3.34% | 806,282 |
| Apr 8, 2026 | 876.00 | 919.00 | 811.00 | 838.00 | 838.00 | -4.34% | 677,208 |
| 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 |