Sambo Motors Co., Ltd (KOSDAQ:053700)
South Korea · Delayed Price · Currency is KRW 4,200.00
+20.00 (0.48%)
At close: Sep 12, 2025
Sambo Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 4,105.00 | 4,150.00 | 4,080.00 | 4,140.00 | - | 0.85% | 77,293 |
| Sep 16, 2025 | 4,145.00 | 4,155.00 | 4,090.00 | 4,105.00 | - | -0.85% | 72,877 |
| Sep 15, 2025 | 4,255.00 | 4,255.00 | 4,125.00 | 4,140.00 | - | -1.43% | 89,890 |
| Sep 12, 2025 | 4,155.00 | 4,210.00 | 4,155.00 | 4,200.00 | - | 0.48% | 75,159 |
| Sep 11, 2025 | 4,185.00 | 4,200.00 | 4,150.00 | 4,180.00 | - | -0.12% | 38,233 |
| Sep 10, 2025 | 4,140.00 | 4,195.00 | 4,140.00 | 4,185.00 | - | 0.60% | 32,331 |
| Sep 9, 2025 | 4,130.00 | 4,180.00 | 4,125.00 | 4,160.00 | - | 0.24% | 29,110 |
| Sep 8, 2025 | 4,175.00 | 4,210.00 | 4,120.00 | 4,150.00 | - | -0.60% | 37,360 |
| Sep 5, 2025 | 4,190.00 | 4,220.00 | 4,125.00 | 4,175.00 | - | 0.24% | 41,486 |
| Sep 4, 2025 | 4,140.00 | 4,170.00 | 4,110.00 | 4,165.00 | - | 1.46% | 41,970 |
| Sep 3, 2025 | 4,150.00 | 4,150.00 | 4,095.00 | 4,105.00 | - | -0.73% | 38,830 |
| Sep 2, 2025 | 4,155.00 | 4,175.00 | 4,120.00 | 4,135.00 | - | - | 31,331 |
| Sep 1, 2025 | 4,200.00 | 4,200.00 | 4,130.00 | 4,135.00 | - | -1.66% | 47,530 |
| Aug 29, 2025 | 4,205.00 | 4,220.00 | 4,140.00 | 4,205.00 | - | -0.12% | 46,634 |
| Aug 28, 2025 | 4,220.00 | 4,230.00 | 4,185.00 | 4,210.00 | - | -0.12% | 32,869 |
| 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 |