Skip to main content
logo
Sambo Motors Co., Ltd (KOSDAQ:053700)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,870.00
-65.00 (-1.65%)
At close: Nov 18, 2025

Sambo Motors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 20253,870.003,980.003,845.003,920.003,920.001.29%38,105
Nov 18, 20253,935.003,945.003,850.003,870.003,870.00-1.65%36,626
Nov 17, 20253,925.003,955.003,890.003,935.003,935.00-0.88%38,766
Nov 14, 20253,945.003,970.003,885.003,970.003,970.00-0.13%40,775
Nov 13, 20253,955.003,985.003,945.003,975.003,975.000.51%35,521
Nov 12, 20253,940.003,985.003,905.003,955.003,955.001.15%37,798
Nov 11, 20253,945.003,980.003,910.003,910.003,910.00-0.89%39,422
Nov 10, 20253,890.003,965.003,870.003,945.003,945.001.41%42,048
Nov 7, 20253,875.003,910.003,845.003,890.003,890.00-0.51%40,973
Nov 6, 20253,925.003,955.003,890.003,910.003,910.00-0.38%29,716
Nov 5, 20253,940.003,945.003,835.003,925.003,925.00-0.38%84,114
Nov 4, 20253,965.003,980.003,930.003,940.003,940.00-0.63%45,750
Nov 3, 20254,075.004,075.003,955.003,965.003,965.00-2.70%114,074
Oct 31, 20254,000.004,085.004,000.004,075.004,075.001.88%78,448
Oct 30, 20254,155.004,160.004,000.004,000.004,000.000.50%141,291
Oct 29, 20253,995.004,010.003,960.003,980.003,980.00-0.38%71,519
Oct 28, 20254,010.004,010.003,975.003,995.003,995.00-0.37%62,920
Oct 27, 20254,070.004,070.004,005.004,010.004,010.00-0.99%94,058
Oct 24, 20254,080.004,080.004,010.004,050.004,050.00-0.12%66,856
Oct 23, 20254,100.004,160.004,020.004,055.004,055.00-1.10%111,968
Oct 22, 20254,075.004,150.004,015.004,100.004,100.001.61%72,991
Oct 21, 20254,045.004,125.004,015.004,035.004,035.00-1.22%114,061
Oct 20, 20254,050.004,120.004,035.004,085.004,085.000.99%68,762
Oct 17, 20254,110.004,140.004,045.004,045.004,045.00-1.58%102,163
Oct 16, 20254,120.004,165.004,070.004,110.004,110.001.11%135,672
Oct 15, 20253,935.004,080.003,935.004,065.004,065.004.23%123,750
Oct 14, 20253,860.003,975.003,855.003,900.003,900.001.69%67,925
Oct 13, 20253,880.003,880.003,805.003,835.003,835.00-1.16%101,092
Oct 10, 20253,980.003,980.003,840.003,880.003,880.00-2.39%185,831
Oct 2, 20253,935.003,995.003,920.003,975.003,975.000.25%98,423
Oct 1, 20253,950.003,965.003,925.003,965.003,965.001.02%35,279
Sep 30, 20253,950.003,950.003,915.003,925.003,925.00-25,163
Sep 29, 20253,895.003,930.003,885.003,925.003,925.000.77%49,560
Sep 26, 20253,920.003,930.003,885.003,895.003,895.00-1.27%85,304
Sep 25, 20253,995.003,995.003,930.003,945.003,945.00-0.63%67,021
Sep 24, 20254,025.004,025.003,930.003,970.003,970.00-0.87%63,493
Sep 23, 20254,045.004,050.003,990.004,005.004,005.00-0.87%64,711
Sep 22, 20254,115.004,125.004,040.004,040.004,040.00-1.82%91,019
Sep 19, 20254,115.004,130.004,095.004,115.004,115.00-0.36%49,999
Sep 18, 20254,140.004,140.004,100.004,130.004,130.00-0.24%68,038
Sep 17, 20254,105.004,150.004,080.004,140.004,140.000.85%77,224
Sep 16, 20254,145.004,155.004,090.004,105.004,105.00-0.85%72,877
Sep 15, 20254,255.004,255.004,125.004,140.004,140.00-1.43%89,890
Sep 12, 20254,155.004,210.004,155.004,200.004,200.000.48%75,159
Sep 11, 20254,185.004,200.004,150.004,180.004,180.00-0.12%38,233
Sep 10, 20254,140.004,195.004,140.004,185.004,185.000.60%32,331
Sep 9, 20254,130.004,180.004,125.004,160.004,160.000.24%29,110
Sep 8, 20254,175.004,210.004,120.004,150.004,150.00-0.60%37,360
Sep 5, 20254,190.004,220.004,125.004,175.004,175.000.24%41,486
Sep 4, 20254,140.004,170.004,110.004,165.004,165.001.46%41,970