Sambo Motors Co., Ltd (KOSDAQ:053700)
South Korea · Delayed Price · Currency is KRW 6,340.00
+90.00 (1.44%)
At close: Mar 20, 2026
Sambo Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 6,330.00 | 6,430.00 | 6,180.00 | 6,340.00 | 6,340.00 | 1.44% | 364,830 |
| Mar 19, 2026 | 6,580.00 | 6,580.00 | 6,180.00 | 6,250.00 | 6,250.00 | -5.16% | 1,042,493 |
| Mar 18, 2026 | 6,700.00 | 6,800.00 | 6,560.00 | 6,590.00 | 6,590.00 | -1.49% | 464,411 |
| Mar 17, 2026 | 6,700.00 | 6,870.00 | 6,610.00 | 6,690.00 | 6,690.00 | 1.98% | 271,741 |
| Mar 16, 2026 | 6,700.00 | 6,850.00 | 6,400.00 | 6,560.00 | 6,560.00 | -2.38% | 271,763 |
| Mar 13, 2026 | 6,790.00 | 6,890.00 | 6,660.00 | 6,720.00 | 6,720.00 | -3.31% | 292,081 |
| Mar 12, 2026 | 7,080.00 | 7,150.00 | 6,860.00 | 6,950.00 | 6,950.00 | -1.28% | 282,505 |
| Mar 11, 2026 | 7,060.00 | 7,320.00 | 6,900.00 | 7,040.00 | 7,040.00 | 2.03% | 479,272 |
| Mar 10, 2026 | 6,890.00 | 7,020.00 | 6,770.00 | 6,900.00 | 6,900.00 | 4.23% | 440,964 |
| Mar 9, 2026 | 6,630.00 | 6,710.00 | 6,200.00 | 6,620.00 | 6,620.00 | -4.47% | 535,438 |
| Mar 6, 2026 | 6,830.00 | 7,050.00 | 6,510.00 | 6,930.00 | 6,930.00 | 1.46% | 571,658 |
| Mar 5, 2026 | 6,720.00 | 6,920.00 | 6,610.00 | 6,830.00 | 6,830.00 | 12.89% | 665,589 |
| Mar 4, 2026 | 6,800.00 | 7,010.00 | 5,990.00 | 6,050.00 | 6,050.00 | -16.09% | 1,354,144 |
| Mar 3, 2026 | 7,780.00 | 7,870.00 | 7,210.00 | 7,210.00 | 7,210.00 | -8.96% | 1,122,576 |
| Feb 27, 2026 | 8,200.00 | 8,200.00 | 7,900.00 | 7,920.00 | 7,920.00 | -3.88% | 798,470 |
| Feb 26, 2026 | 8,450.00 | 8,650.00 | 8,090.00 | 8,240.00 | 8,240.00 | -0.96% | 1,256,292 |
| Feb 25, 2026 | 8,180.00 | 8,930.00 | 8,140.00 | 8,320.00 | 8,320.00 | 3.87% | 1,912,122 |
| Feb 24, 2026 | 8,400.00 | 8,480.00 | 7,910.00 | 8,010.00 | 8,010.00 | -4.07% | 732,401 |
| Feb 23, 2026 | 8,300.00 | 9,340.00 | 8,100.00 | 8,350.00 | 8,350.00 | 2.08% | 2,566,426 |
| Feb 20, 2026 | 8,110.00 | 8,450.00 | 7,780.00 | 8,180.00 | 8,180.00 | 1.49% | 1,413,015 |
| Feb 19, 2026 | 7,360.00 | 8,440.00 | 7,310.00 | 8,060.00 | 8,060.00 | 12.10% | 2,461,236 |
| Feb 13, 2026 | 7,170.00 | 7,490.00 | 7,050.00 | 7,190.00 | 7,190.00 | 0.42% | 647,483 |
| Feb 12, 2026 | 7,270.00 | 7,270.00 | 7,050.00 | 7,160.00 | 7,160.00 | -0.42% | 373,085 |
| Feb 11, 2026 | 7,220.00 | 7,420.00 | 7,050.00 | 7,190.00 | 7,190.00 | -0.42% | 484,173 |
| Feb 10, 2026 | 7,400.00 | 7,580.00 | 7,080.00 | 7,220.00 | 7,220.00 | -1.90% | 649,351 |
| Feb 9, 2026 | 7,420.00 | 7,480.00 | 7,220.00 | 7,360.00 | 7,360.00 | 2.51% | 534,991 |
| Feb 6, 2026 | 7,350.00 | 7,400.00 | 7,070.00 | 7,180.00 | 7,180.00 | -4.77% | 797,142 |
| Feb 5, 2026 | 7,930.00 | 8,020.00 | 7,500.00 | 7,540.00 | 7,540.00 | -6.10% | 854,608 |
| Feb 4, 2026 | 8,350.00 | 8,470.00 | 7,950.00 | 8,030.00 | 8,030.00 | -3.25% | 961,651 |
| Feb 3, 2026 | 8,430.00 | 8,850.00 | 8,190.00 | 8,300.00 | 8,300.00 | 2.34% | 1,445,496 |
| Feb 2, 2026 | 8,260.00 | 8,630.00 | 7,850.00 | 8,110.00 | 8,110.00 | -1.82% | 1,430,382 |
| Jan 30, 2026 | 7,940.00 | 8,400.00 | 7,860.00 | 8,260.00 | 8,260.00 | 6.31% | 1,862,406 |
| Jan 29, 2026 | 7,240.00 | 7,920.00 | 7,220.00 | 7,770.00 | 7,770.00 | 10.84% | 3,011,316 |
| Jan 28, 2026 | 7,430.00 | 7,480.00 | 6,990.00 | 7,010.00 | 7,010.00 | -5.01% | 1,326,495 |
| Jan 27, 2026 | 7,090.00 | 7,380.00 | 6,800.00 | 7,380.00 | 7,380.00 | 4.09% | 1,185,638 |
| Jan 26, 2026 | 7,190.00 | 7,270.00 | 6,760.00 | 7,090.00 | 7,090.00 | -2.88% | 1,100,778 |
| Jan 23, 2026 | 7,700.00 | 7,700.00 | 7,260.00 | 7,300.00 | 7,300.00 | -5.19% | 906,228 |
| Jan 22, 2026 | 8,200.00 | 8,540.00 | 7,420.00 | 7,700.00 | 7,700.00 | -6.10% | 1,316,095 |
| Jan 21, 2026 | 8,050.00 | 8,300.00 | 7,790.00 | 8,200.00 | 8,200.00 | -3.76% | 1,570,556 |
| Jan 20, 2026 | 9,230.00 | 9,230.00 | 8,300.00 | 8,520.00 | 8,520.00 | -7.69% | 2,018,405 |
| Jan 19, 2026 | 8,470.00 | 9,990.00 | 8,460.00 | 9,230.00 | 9,230.00 | 11.61% | 8,348,551 |
| Jan 16, 2026 | 8,160.00 | 8,850.00 | 7,970.00 | 8,270.00 | 8,270.00 | 1.60% | 4,887,416 |
| Jan 15, 2026 | 8,070.00 | 8,250.00 | 7,720.00 | 8,140.00 | 8,140.00 | 0.62% | 2,408,271 |
| Jan 14, 2026 | 8,400.00 | 8,540.00 | 7,800.00 | 8,090.00 | 8,090.00 | -3.69% | 3,289,600 |
| Jan 13, 2026 | 7,220.00 | 9,040.00 | 7,110.00 | 8,400.00 | 8,400.00 | 19.15% | 18,665,800 |
| Jan 12, 2026 | 6,930.00 | 7,540.00 | 6,670.00 | 7,050.00 | 7,050.00 | 3.37% | 3,334,603 |
| Jan 9, 2026 | 7,200.00 | 7,500.00 | 6,670.00 | 6,820.00 | 6,820.00 | -9.55% | 2,391,011 |
| Jan 8, 2026 | 7,200.00 | 7,580.00 | 7,090.00 | 7,540.00 | 7,540.00 | 7.25% | 990,665 |
| Jan 7, 2026 | 7,220.00 | 7,220.00 | 6,840.00 | 7,030.00 | 7,030.00 | -0.28% | 806,335 |
| Jan 6, 2026 | 7,370.00 | 7,370.00 | 6,910.00 | 7,050.00 | 7,050.00 | -9.73% | 1,331,912 |