Sambo Industrial Co., Ltd. (KOSDAQ:009620)
South Korea · Delayed Price · Currency is KRW 5,110.00
-620.00 (-10.82%)
At close: Oct 2, 2026
Sambo Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 3,705.00 | 4,075.00 | 3,705.00 | 4,005.00 | 4,005.00 | 3.35% | 40,461 |
| Jul 24, 2026 | 3,785.00 | 3,885.00 | 3,510.00 | 3,875.00 | 3,875.00 | 2.38% | 16,704 |
| Jul 23, 2026 | 3,895.00 | 4,050.00 | 3,740.00 | 3,785.00 | 3,785.00 | -2.82% | 25,468 |
| Jul 22, 2026 | 3,985.00 | 4,095.00 | 3,830.00 | 3,895.00 | 3,895.00 | -1.39% | 27,727 |
| Jul 21, 2026 | 3,950.00 | 4,075.00 | 3,560.00 | 3,950.00 | 3,950.00 | 3.13% | 79,159 |
| Jul 20, 2026 | 3,940.00 | 3,960.00 | 3,605.00 | 3,830.00 | 3,830.00 | -2.79% | 48,797 |
| Jul 16, 2026 | 3,395.00 | 4,065.00 | 3,275.00 | 3,940.00 | 3,940.00 | 15.88% | 121,173 |
| Jul 15, 2026 | 3,355.00 | 3,500.00 | 3,315.00 | 3,400.00 | 3,400.00 | 1.34% | 21,812 |
| Jul 14, 2026 | 3,085.00 | 3,520.00 | 3,085.00 | 3,355.00 | 3,355.00 | -1.32% | 27,229 |
| Jul 13, 2026 | 3,305.00 | 3,445.00 | 3,050.00 | 3,400.00 | 3,400.00 | 2.87% | 31,686 |
| Jul 10, 2026 | 3,285.00 | 3,450.00 | 3,075.00 | 3,305.00 | 3,305.00 | 1.38% | 14,405 |
| Jul 9, 2026 | 3,535.00 | 3,540.00 | 3,250.00 | 3,260.00 | 3,260.00 | -7.78% | 28,694 |
| Jul 8, 2026 | 3,295.00 | 3,670.00 | 3,010.00 | 3,535.00 | 3,535.00 | 11.87% | 79,796 |
| Jul 7, 2026 | 3,495.00 | 3,600.00 | 3,085.00 | 3,160.00 | 3,160.00 | -7.47% | 55,862 |
| Jul 6, 2026 | 3,405.00 | 4,140.00 | 3,305.00 | 3,415.00 | 3,415.00 | 3.64% | 217,577 |
| Jul 3, 2026 | 3,350.00 | 4,020.00 | 3,120.00 | 3,295.00 | 3,295.00 | 6.46% | 624,278 |
| Jul 2, 2026 | 3,050.00 | 3,100.00 | 2,805.00 | 3,095.00 | 3,095.00 | 4.03% | 30,543 |
| Jul 1, 2026 | 2,960.00 | 3,080.00 | 2,910.00 | 2,975.00 | 2,975.00 | -0.83% | 14,596 |
| Jun 30, 2026 | 2,995.00 | 3,030.00 | 2,860.00 | 3,000.00 | 3,000.00 | 0.17% | 17,844 |