Sambo Motors Co., Ltd (KOSDAQ:053700)
South Korea · Delayed Price · Currency is KRW 4,205.00
-25.00 (-0.59%)
Last updated: Aug 27, 2025
Sambo Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 4,205.00 | 4,220.00 | 4,140.00 | 4,180.00 | - | -0.71% | 42,596 |
| Aug 28, 2025 | 4,220.00 | 4,230.00 | 4,185.00 | 4,210.00 | - | -0.12% | 33,137 |
| Aug 27, 2025 | 4,230.00 | 4,230.00 | 4,190.00 | 4,215.00 | - | -0.35% | 36,423 |
| Aug 26, 2025 | 4,215.00 | 4,270.00 | 4,215.00 | 4,230.00 | - | -0.35% | 25,777 |
| Aug 25, 2025 | 4,230.00 | 4,320.00 | 4,210.00 | 4,245.00 | - | 0.35% | 35,038 |
| Aug 22, 2025 | 4,240.00 | 4,310.00 | 4,225.00 | 4,230.00 | - | -0.35% | 18,139 |
| Aug 21, 2025 | 4,175.00 | 4,280.00 | 4,175.00 | 4,245.00 | - | 0.71% | 46,300 |
| Aug 20, 2025 | 4,230.00 | 4,275.00 | 4,170.00 | 4,215.00 | - | -1.40% | 69,129 |
| Aug 19, 2025 | 4,275.00 | 4,300.00 | 4,225.00 | 4,275.00 | - | - | 26,628 |
| Aug 18, 2025 | 4,330.00 | 4,330.00 | 4,230.00 | 4,275.00 | - | -2.51% | 50,469 |
| Aug 14, 2025 | 4,395.00 | 4,465.00 | 4,330.00 | 4,385.00 | - | -0.23% | 65,007 |
| Aug 13, 2025 | 4,360.00 | 4,410.00 | 4,350.00 | 4,395.00 | - | 0.92% | 48,444 |
| Aug 12, 2025 | 4,315.00 | 4,450.00 | 4,300.00 | 4,355.00 | - | -0.11% | 49,170 |
| Aug 11, 2025 | 4,440.00 | 4,440.00 | 4,325.00 | 4,360.00 | - | -0.34% | 38,165 |
| Aug 8, 2025 | 4,345.00 | 4,415.00 | 4,340.00 | 4,375.00 | - | 0.57% | 50,957 |
| Aug 7, 2025 | 4,285.00 | 4,355.00 | 4,285.00 | 4,350.00 | - | 1.52% | 52,777 |
| Aug 6, 2025 | 4,205.00 | 4,315.00 | 4,205.00 | 4,285.00 | - | 1.30% | 57,474 |
| Aug 5, 2025 | 4,200.00 | 4,270.00 | 4,190.00 | 4,230.00 | - | 0.95% | 47,599 |
| Aug 4, 2025 | 4,180.00 | 4,235.00 | 4,135.00 | 4,190.00 | - | 0.48% | 65,612 |
| Aug 1, 2025 | 4,340.00 | 4,350.00 | 4,165.00 | 4,170.00 | - | -4.03% | 182,167 |
| Jul 31, 2025 | 4,520.00 | 4,530.00 | 4,340.00 | 4,345.00 | - | -2.36% | 92,643 |
| Jul 30, 2025 | 4,355.00 | 4,500.00 | 4,340.00 | 4,450.00 | - | 2.06% | 101,069 |
| Jul 29, 2025 | 4,380.00 | 4,440.00 | 4,310.00 | 4,360.00 | - | -0.57% | 48,661 |
| Jul 28, 2025 | 4,385.00 | 4,420.00 | 4,335.00 | 4,385.00 | - | - | 70,332 |
| Jul 25, 2025 | 4,380.00 | 4,440.00 | 4,335.00 | 4,385.00 | - | -0.23% | 60,320 |
| Jul 24, 2025 | 4,545.00 | 4,555.00 | 4,360.00 | 4,395.00 | - | -2.77% | 170,838 |
| Jul 23, 2025 | 4,465.00 | 4,555.00 | 4,430.00 | 4,520.00 | - | 2.03% | 171,569 |
| Jul 22, 2025 | 4,455.00 | 4,510.00 | 4,375.00 | 4,430.00 | - | -0.56% | 115,570 |
| Jul 21, 2025 | 4,450.00 | 4,480.00 | 4,430.00 | 4,455.00 | - | 0.34% | 42,105 |
| Jul 18, 2025 | 4,450.00 | 4,485.00 | 4,390.00 | 4,440.00 | - | -0.22% | 69,822 |
| Jul 17, 2025 | 4,410.00 | 4,490.00 | 4,395.00 | 4,450.00 | - | 1.02% | 66,974 |
| Jul 16, 2025 | 4,490.00 | 4,490.00 | 4,405.00 | 4,405.00 | - | -1.89% | 68,882 |
| Jul 15, 2025 | 4,515.00 | 4,515.00 | 4,435.00 | 4,490.00 | - | 0.11% | 77,113 |
| Jul 14, 2025 | 4,445.00 | 4,535.00 | 4,405.00 | 4,485.00 | - | 0.90% | 144,856 |
| Jul 11, 2025 | 4,465.00 | 4,485.00 | 4,435.00 | 4,445.00 | - | - | 63,756 |
| Jul 10, 2025 | 4,395.00 | 4,460.00 | 4,390.00 | 4,445.00 | - | 1.14% | 105,596 |
| Jul 9, 2025 | 4,380.00 | 4,400.00 | 4,330.00 | 4,395.00 | - | 0.92% | 92,028 |
| Jul 8, 2025 | 4,280.00 | 4,360.00 | 4,275.00 | 4,355.00 | - | 1.28% | 74,779 |
| Jul 7, 2025 | 4,375.00 | 4,380.00 | 4,255.00 | 4,300.00 | - | -1.83% | 140,984 |
| Jul 4, 2025 | 4,430.00 | 4,470.00 | 4,370.00 | 4,380.00 | - | -0.90% | 56,418 |
| Jul 3, 2025 | 4,375.00 | 4,440.00 | 4,370.00 | 4,420.00 | - | 1.03% | 58,762 |
| Jul 2, 2025 | 4,345.00 | 4,385.00 | 4,270.00 | 4,375.00 | - | 0.69% | 72,843 |
| Jul 1, 2025 | 4,230.00 | 4,360.00 | 4,230.00 | 4,345.00 | - | 2.60% | 58,511 |
| Jun 30, 2025 | 4,255.00 | 4,300.00 | 4,230.00 | 4,235.00 | - | -0.47% | 47,638 |
| Jun 27, 2025 | 4,370.00 | 4,420.00 | 4,255.00 | 4,255.00 | - | -2.30% | 75,728 |
| Jun 26, 2025 | 4,435.00 | 4,470.00 | 4,295.00 | 4,355.00 | - | -1.58% | 76,683 |
| Jun 25, 2025 | 4,340.00 | 4,465.00 | 4,340.00 | 4,425.00 | - | 1.96% | 121,075 |
| Jun 24, 2025 | 4,290.00 | 4,390.00 | 4,280.00 | 4,340.00 | - | 1.28% | 102,549 |
| Jun 23, 2025 | 4,335.00 | 4,335.00 | 4,245.00 | 4,285.00 | - | -2.06% | 60,792 |
| Jun 20, 2025 | 4,335.00 | 4,405.00 | 4,285.00 | 4,375.00 | - | 0.92% | 83,966 |