Sambo Motors Co., Ltd (KOSDAQ:053700)
 3,995.00
 -15.00 (-0.37%)
  At close: Oct 28, 2025
Sambo Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 3,995.00 | 4,010.00 | 3,960.00 | 3,980.00 | 3,980.00 | -0.38% | 71,519 | 
| Oct 28, 2025 | 4,010.00 | 4,010.00 | 3,975.00 | 3,995.00 | 3,995.00 | -0.37% | 62,920 | 
| Oct 27, 2025 | 4,070.00 | 4,070.00 | 4,005.00 | 4,010.00 | 4,010.00 | -0.99% | 94,058 | 
| Oct 24, 2025 | 4,080.00 | 4,080.00 | 4,010.00 | 4,050.00 | 4,050.00 | -0.12% | 66,856 | 
| Oct 23, 2025 | 4,100.00 | 4,160.00 | 4,020.00 | 4,055.00 | 4,055.00 | -1.10% | 111,968 | 
| Oct 22, 2025 | 4,075.00 | 4,150.00 | 4,015.00 | 4,100.00 | 4,100.00 | 1.61% | 72,991 | 
| Oct 21, 2025 | 4,045.00 | 4,125.00 | 4,015.00 | 4,035.00 | 4,035.00 | -1.22% | 114,061 | 
| Oct 20, 2025 | 4,050.00 | 4,120.00 | 4,035.00 | 4,085.00 | 4,085.00 | 0.99% | 68,762 | 
| Oct 17, 2025 | 4,110.00 | 4,140.00 | 4,045.00 | 4,045.00 | 4,045.00 | -1.58% | 102,163 | 
| Oct 16, 2025 | 4,120.00 | 4,165.00 | 4,070.00 | 4,110.00 | 4,110.00 | 1.11% | 135,672 | 
| Oct 15, 2025 | 3,935.00 | 4,080.00 | 3,935.00 | 4,065.00 | 4,065.00 | 4.23% | 123,750 | 
| Oct 14, 2025 | 3,860.00 | 3,975.00 | 3,855.00 | 3,900.00 | 3,900.00 | 1.69% | 67,925 | 
| Oct 13, 2025 | 3,880.00 | 3,880.00 | 3,805.00 | 3,835.00 | 3,835.00 | -1.16% | 101,092 | 
| Oct 10, 2025 | 3,980.00 | 3,980.00 | 3,840.00 | 3,880.00 | 3,880.00 | -2.39% | 185,831 | 
| Oct 2, 2025 | 3,935.00 | 3,995.00 | 3,920.00 | 3,975.00 | 3,975.00 | 0.25% | 98,423 | 
| Oct 1, 2025 | 3,950.00 | 3,965.00 | 3,925.00 | 3,965.00 | 3,965.00 | 1.02% | 35,279 | 
| Sep 30, 2025 | 3,950.00 | 3,950.00 | 3,915.00 | 3,925.00 | 3,925.00 | - | 25,163 | 
| Sep 29, 2025 | 3,895.00 | 3,930.00 | 3,885.00 | 3,925.00 | 3,925.00 | 0.77% | 49,560 | 
| Sep 26, 2025 | 3,920.00 | 3,930.00 | 3,885.00 | 3,895.00 | 3,895.00 | -1.27% | 85,304 | 
| Sep 25, 2025 | 3,995.00 | 3,995.00 | 3,930.00 | 3,945.00 | 3,945.00 | -0.63% | 67,021 | 
| Sep 24, 2025 | 4,025.00 | 4,025.00 | 3,930.00 | 3,970.00 | 3,970.00 | -0.87% | 63,493 | 
| Sep 23, 2025 | 4,045.00 | 4,050.00 | 3,990.00 | 4,005.00 | 4,005.00 | -0.87% | 64,711 | 
| Sep 22, 2025 | 4,115.00 | 4,125.00 | 4,040.00 | 4,040.00 | 4,040.00 | -1.82% | 91,019 | 
| Sep 19, 2025 | 4,115.00 | 4,130.00 | 4,095.00 | 4,115.00 | 4,115.00 | -0.36% | 49,999 | 
| Sep 18, 2025 | 4,140.00 | 4,140.00 | 4,100.00 | 4,130.00 | 4,130.00 | -0.24% | 68,038 | 
| Sep 17, 2025 | 4,105.00 | 4,150.00 | 4,080.00 | 4,140.00 | 4,140.00 | 0.85% | 77,224 | 
| Sep 16, 2025 | 4,145.00 | 4,155.00 | 4,090.00 | 4,105.00 | 4,105.00 | -0.85% | 72,877 | 
| Sep 15, 2025 | 4,255.00 | 4,255.00 | 4,125.00 | 4,140.00 | 4,140.00 | -1.43% | 89,890 | 
| Sep 12, 2025 | 4,155.00 | 4,210.00 | 4,155.00 | 4,200.00 | 4,200.00 | 0.48% | 75,159 | 
| Sep 11, 2025 | 4,185.00 | 4,200.00 | 4,150.00 | 4,180.00 | 4,180.00 | -0.12% | 38,233 | 
| Sep 10, 2025 | 4,140.00 | 4,195.00 | 4,140.00 | 4,185.00 | 4,185.00 | 0.60% | 32,331 | 
| Sep 9, 2025 | 4,130.00 | 4,180.00 | 4,125.00 | 4,160.00 | 4,160.00 | 0.24% | 29,110 | 
| Sep 8, 2025 | 4,175.00 | 4,210.00 | 4,120.00 | 4,150.00 | 4,150.00 | -0.60% | 37,360 | 
| Sep 5, 2025 | 4,190.00 | 4,220.00 | 4,125.00 | 4,175.00 | 4,175.00 | 0.24% | 41,486 | 
| Sep 4, 2025 | 4,140.00 | 4,170.00 | 4,110.00 | 4,165.00 | 4,165.00 | 1.46% | 41,970 | 
| Sep 3, 2025 | 4,150.00 | 4,150.00 | 4,095.00 | 4,105.00 | 4,105.00 | -0.73% | 38,830 | 
| Sep 2, 2025 | 4,155.00 | 4,175.00 | 4,120.00 | 4,135.00 | 4,135.00 | - | 31,331 | 
| Sep 1, 2025 | 4,200.00 | 4,200.00 | 4,130.00 | 4,135.00 | 4,135.00 | -1.66% | 47,530 | 
| Aug 29, 2025 | 4,205.00 | 4,220.00 | 4,140.00 | 4,205.00 | 4,205.00 | -0.12% | 46,634 | 
| Aug 28, 2025 | 4,220.00 | 4,230.00 | 4,185.00 | 4,210.00 | 4,210.00 | -0.12% | 32,869 | 
| Aug 27, 2025 | 4,230.00 | 4,230.00 | 4,190.00 | 4,215.00 | 4,215.00 | -0.35% | 36,423 | 
| Aug 26, 2025 | 4,215.00 | 4,270.00 | 4,215.00 | 4,230.00 | 4,230.00 | -0.35% | 25,777 | 
| Aug 25, 2025 | 4,230.00 | 4,320.00 | 4,210.00 | 4,245.00 | 4,245.00 | 0.35% | 35,038 | 
| Aug 22, 2025 | 4,240.00 | 4,310.00 | 4,225.00 | 4,230.00 | 4,230.00 | -0.35% | 18,139 | 
| Aug 21, 2025 | 4,175.00 | 4,280.00 | 4,175.00 | 4,245.00 | 4,245.00 | 0.71% | 46,300 | 
| Aug 20, 2025 | 4,230.00 | 4,275.00 | 4,170.00 | 4,215.00 | 4,215.00 | -1.40% | 69,129 | 
| Aug 19, 2025 | 4,275.00 | 4,300.00 | 4,225.00 | 4,275.00 | 4,275.00 | - | 26,628 | 
| Aug 18, 2025 | 4,330.00 | 4,330.00 | 4,230.00 | 4,275.00 | 4,275.00 | -2.51% | 50,469 | 
| Aug 14, 2025 | 4,395.00 | 4,465.00 | 4,330.00 | 4,385.00 | 4,385.00 | -0.23% | 65,007 | 
| Aug 13, 2025 | 4,360.00 | 4,410.00 | 4,350.00 | 4,395.00 | 4,395.00 | 0.92% | 48,444 |