Sambo Motors Co., Ltd (KOSDAQ:053700)
South Korea · Delayed Price · Currency is KRW 7,180.00
-360.00 (-4.77%)
At close: Feb 6, 2026
Sambo Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 7,000.00 | 8,340.00 | 6,970.00 | 7,810.00 | 7,810.00 | 21.65% | 13,001,745 |
| Jan 2, 2026 | 6,350.00 | 6,560.00 | 6,060.00 | 6,420.00 | 6,420.00 | - | 4,560,477 |
| Dec 30, 2025 | 5,400.00 | 6,700.00 | 5,330.00 | 6,420.00 | 6,420.00 | 22.99% | 18,539,650 |
| Dec 29, 2025 | 4,850.00 | 5,220.00 | 4,700.00 | 5,220.00 | 5,220.00 | 29.85% | 8,768,073 |
| Dec 26, 2025 | 3,955.00 | 4,045.00 | 3,955.00 | 4,020.00 | 3,970.00 | 1.64% | 119,120 |
| Dec 24, 2025 | 4,030.00 | 4,030.00 | 3,940.00 | 3,955.00 | 3,905.81 | -1.13% | 44,400 |
| Dec 23, 2025 | 4,035.00 | 4,055.00 | 3,985.00 | 4,000.00 | 3,950.25 | -0.74% | 35,364 |
| Dec 22, 2025 | 4,035.00 | 4,050.00 | 4,005.00 | 4,030.00 | 3,979.88 | - | 93,788 |
| Dec 19, 2025 | 3,980.00 | 4,035.00 | 3,925.00 | 4,030.00 | 3,979.88 | 1.26% | 51,156 |
| Dec 18, 2025 | 3,985.00 | 3,985.00 | 3,930.00 | 3,980.00 | 3,930.50 | -0.13% | 46,279 |
| Dec 17, 2025 | 3,980.00 | 3,995.00 | 3,930.00 | 3,985.00 | 3,935.44 | 0.50% | 71,320 |
| Dec 16, 2025 | 4,000.00 | 4,020.00 | 3,935.00 | 3,965.00 | 3,915.68 | -0.88% | 61,578 |
| Dec 15, 2025 | 4,000.00 | 4,025.00 | 3,885.00 | 4,000.00 | 3,950.25 | -0.50% | 40,670 |
| Dec 12, 2025 | 3,990.00 | 4,045.00 | 3,950.00 | 4,020.00 | 3,970.00 | 0.37% | 58,435 |
| Dec 11, 2025 | 4,000.00 | 4,025.00 | 3,955.00 | 4,005.00 | 3,955.19 | 0.63% | 56,382 |
| Dec 10, 2025 | 4,020.00 | 4,030.00 | 3,930.00 | 3,980.00 | 3,930.50 | -0.87% | 81,191 |
| Dec 9, 2025 | 4,050.00 | 4,065.00 | 3,980.00 | 4,015.00 | 3,965.06 | -1.35% | 36,960 |
| Dec 8, 2025 | 4,065.00 | 4,115.00 | 4,005.00 | 4,070.00 | 4,019.38 | -0.25% | 106,133 |
| Dec 5, 2025 | 4,080.00 | 4,095.00 | 4,000.00 | 4,080.00 | 4,029.25 | 0.99% | 112,350 |
| Dec 4, 2025 | 3,985.00 | 4,080.00 | 3,970.00 | 4,040.00 | 3,989.75 | 1.38% | 110,751 |
| Dec 3, 2025 | 3,970.00 | 4,010.00 | 3,960.00 | 3,985.00 | 3,935.44 | 0.38% | 49,999 |
| Dec 2, 2025 | 3,960.00 | 4,010.00 | 3,910.00 | 3,970.00 | 3,920.62 | 0.51% | 53,036 |
| Dec 1, 2025 | 3,960.00 | 4,000.00 | 3,915.00 | 3,950.00 | 3,900.87 | -0.25% | 39,636 |
| Nov 28, 2025 | 3,910.00 | 3,965.00 | 3,865.00 | 3,960.00 | 3,910.75 | 1.54% | 37,761 |
| Nov 27, 2025 | 3,920.00 | 3,935.00 | 3,895.00 | 3,900.00 | 3,851.49 | -0.13% | 37,480 |
| Nov 26, 2025 | 3,875.00 | 3,910.00 | 3,860.00 | 3,905.00 | 3,856.43 | 0.39% | 40,416 |