Sambo Industrial Co., Ltd. (KOSDAQ:009620)
South Korea · Delayed Price · Currency is KRW 850.00
-6.00 (-0.70%)
At close: Aug 11, 2026
Sambo Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 855.00 | 872.00 | 840.00 | 850.00 | 850.00 | -0.70% | 118,415 |
| Aug 10, 2026 | 835.00 | 868.00 | 823.00 | 856.00 | 856.00 | 2.51% | 123,350 |
| Aug 7, 2026 | 868.00 | 886.00 | 802.00 | 835.00 | 835.00 | -3.80% | 175,420 |
| Aug 6, 2026 | 830.00 | 879.00 | 815.00 | 868.00 | 868.00 | 6.50% | 240,137 |
| Aug 5, 2026 | 844.00 | 854.00 | 811.00 | 815.00 | 815.00 | -1.93% | 235,328 |
| Aug 4, 2026 | 847.00 | 860.00 | 805.00 | 831.00 | 831.00 | -1.66% | 216,982 |
| Aug 3, 2026 | 890.00 | 924.00 | 815.00 | 845.00 | 845.00 | -6.42% | 315,243 |
| Jul 31, 2026 | 1,072.00 | 1,103.00 | 894.00 | 903.00 | 903.00 | -22.16% | 956,467 |
| Jul 30, 2026 | 987.00 | 1,195.00 | 928.00 | 1,160.00 | 1,160.00 | 17.53% | 2,097,042 |
| Jul 29, 2026 | 808.00 | 998.00 | 786.00 | 987.00 | 987.00 | 22.15% | 1,852,719 |
| Jul 28, 2026 | 788.00 | 817.00 | 741.00 | 808.00 | 808.00 | 0.87% | 168,971 |
| Jul 27, 2026 | 741.00 | 815.00 | 741.00 | 801.00 | 801.00 | 3.35% | 202,307 |
| Jul 24, 2026 | 757.00 | 777.00 | 702.00 | 775.00 | 775.00 | 2.38% | 83,522 |
| Jul 23, 2026 | 779.00 | 810.00 | 748.00 | 757.00 | 757.00 | -2.82% | 127,342 |
| Jul 22, 2026 | 797.00 | 819.00 | 766.00 | 779.00 | 779.00 | -1.39% | 138,549 |
| Jul 21, 2026 | 790.00 | 815.00 | 712.00 | 790.00 | 790.00 | 3.13% | 395,795 |
| Jul 20, 2026 | 788.00 | 792.00 | 721.00 | 766.00 | 766.00 | -2.79% | 243,985 |
| Jul 16, 2026 | 679.00 | 813.00 | 655.00 | 788.00 | 788.00 | 15.88% | 602,391 |
| Jul 15, 2026 | 671.00 | 700.00 | 663.00 | 680.00 | 680.00 | 1.34% | 108,926 |
| Jul 14, 2026 | 617.00 | 704.00 | 617.00 | 671.00 | 671.00 | -1.32% | 132,521 |
| Jul 13, 2026 | 661.00 | 689.00 | 610.00 | 680.00 | 680.00 | 2.87% | 155,674 |
| Jul 10, 2026 | 657.00 | 690.00 | 615.00 | 661.00 | 661.00 | 1.38% | 72,008 |
| Jul 9, 2026 | 707.00 | 708.00 | 650.00 | 652.00 | 652.00 | -7.78% | 143,258 |
| Jul 8, 2026 | 659.00 | 734.00 | 602.00 | 707.00 | 707.00 | 11.87% | 397,651 |
| Jul 7, 2026 | 699.00 | 720.00 | 617.00 | 632.00 | 632.00 | -7.47% | 277,301 |
| Jul 6, 2026 | 681.00 | 828.00 | 661.00 | 683.00 | 683.00 | 3.64% | 1,086,738 |
| Jul 3, 2026 | 670.00 | 804.00 | 624.00 | 659.00 | 659.00 | 6.46% | 3,079,594 |
| Jul 2, 2026 | 610.00 | 620.00 | 561.00 | 619.00 | 619.00 | 4.03% | 152,711 |
| Jul 1, 2026 | 592.00 | 616.00 | 582.00 | 595.00 | 595.00 | -0.83% | 72,905 |
| Jun 30, 2026 | 599.00 | 606.00 | 572.00 | 600.00 | 600.00 | 0.17% | 89,219 |
| Jun 29, 2026 | 610.00 | 634.00 | 585.00 | 599.00 | 599.00 | -1.80% | 126,287 |
| Jun 26, 2026 | 613.00 | 632.00 | 530.00 | 610.00 | 610.00 | -0.49% | 418,549 |
| Jun 25, 2026 | 627.00 | 674.00 | 610.00 | 613.00 | 613.00 | -2.23% | 223,319 |
| Jun 24, 2026 | 648.00 | 673.00 | 601.00 | 627.00 | 627.00 | -3.24% | 182,524 |
| Jun 23, 2026 | 726.00 | 838.00 | 648.00 | 648.00 | 648.00 | -5.40% | 1,028,833 |
| Jun 22, 2026 | 797.00 | 868.00 | 685.00 | 685.00 | 685.00 | -21.26% | 989,977 |
| Jun 19, 2026 | 857.00 | 988.00 | 783.00 | 870.00 | 870.00 | 11.54% | 3,711,084 |
| 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 |