Sambo Motors Co., Ltd (KOSDAQ:053700)
South Korea · Delayed Price · Currency is KRW 3,960.00
+40.00 (1.02%)
At close: Sep 3, 2026
Sambo Motors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3,965.00 | 4,055.00 | 3,965.00 | 4,040.00 | 4,040.00 | 2.02% | 113,835 |
| Sep 3, 2026 | 3,930.00 | 3,987.00 | 3,900.00 | 3,960.00 | 3,960.00 | 1.02% | 105,213 |
| Sep 2, 2026 | 4,000.00 | 4,000.00 | 3,915.00 | 3,920.00 | 3,920.00 | -2.61% | 95,175 |
| Sep 1, 2026 | 4,030.00 | 4,030.00 | 3,905.00 | 4,025.00 | 4,025.00 | -0.49% | 146,744 |
| Aug 31, 2026 | 4,000.00 | 4,045.00 | 3,870.00 | 4,045.00 | 4,045.00 | 1.13% | 117,147 |
| Aug 28, 2026 | 3,990.00 | 4,005.00 | 3,920.00 | 4,000.00 | 4,000.00 | 0.25% | 123,836 |
| Aug 27, 2026 | 4,060.00 | 4,125.00 | 3,980.00 | 3,990.00 | 3,990.00 | -1.48% | 233,933 |
| Aug 26, 2026 | 4,125.00 | 4,160.00 | 4,020.00 | 4,050.00 | 4,050.00 | -1.94% | 123,281 |
| Aug 25, 2026 | 4,095.00 | 4,135.00 | 3,930.00 | 4,130.00 | 4,130.00 | 1.72% | 168,664 |
| Aug 24, 2026 | 4,015.00 | 4,060.00 | 3,970.00 | 4,060.00 | 4,060.00 | 1.12% | 115,810 |
| Aug 21, 2026 | 4,170.00 | 4,170.00 | 3,990.00 | 4,015.00 | 4,015.00 | -4.52% | 236,974 |
| Aug 20, 2026 | 4,150.00 | 4,225.00 | 4,145.00 | 4,205.00 | 4,205.00 | 2.31% | 214,464 |
| Aug 19, 2026 | 4,150.00 | 4,400.00 | 4,070.00 | 4,110.00 | 4,110.00 | -3.52% | 341,927 |
| Aug 18, 2026 | 4,525.00 | 4,570.00 | 4,115.00 | 4,260.00 | 4,260.00 | -6.78% | 574,016 |
| Aug 14, 2026 | 4,130.00 | 4,950.00 | 4,105.00 | 4,570.00 | 4,570.00 | 12.01% | 4,028,004 |
| Aug 13, 2026 | 4,190.00 | 4,255.00 | 4,000.00 | 4,080.00 | 4,080.00 | -2.63% | 219,472 |
| Aug 12, 2026 | 4,235.00 | 4,260.00 | 4,150.00 | 4,190.00 | 4,190.00 | -1.06% | 102,589 |
| Aug 11, 2026 | 4,190.00 | 4,265.00 | 4,140.00 | 4,235.00 | 4,235.00 | 1.07% | 148,131 |
| Aug 10, 2026 | 4,120.00 | 4,190.00 | 4,000.00 | 4,190.00 | 4,190.00 | 2.44% | 171,406 |
| Aug 7, 2026 | 4,140.00 | 4,185.00 | 4,000.00 | 4,090.00 | 4,090.00 | -1.68% | 102,377 |
| Aug 6, 2026 | 4,165.00 | 4,250.00 | 4,090.00 | 4,160.00 | 4,160.00 | -0.12% | 125,242 |
| Aug 5, 2026 | 4,110.00 | 4,240.00 | 4,105.00 | 4,165.00 | 4,165.00 | 1.71% | 131,748 |
| Aug 4, 2026 | 3,995.00 | 4,125.00 | 3,995.00 | 4,095.00 | 4,095.00 | 3.28% | 166,586 |
| Aug 3, 2026 | 3,915.00 | 4,070.00 | 3,880.00 | 3,965.00 | 3,965.00 | 1.28% | 222,333 |
| Jul 31, 2026 | 3,675.00 | 3,930.00 | 3,675.00 | 3,915.00 | 3,915.00 | 7.41% | 207,131 |
| Jul 30, 2026 | 3,560.00 | 3,780.00 | 3,560.00 | 3,645.00 | 3,645.00 | 1.25% | 203,765 |
| Jul 29, 2026 | 3,840.00 | 3,920.00 | 3,520.00 | 3,600.00 | 3,600.00 | -6.25% | 371,566 |
| Jul 28, 2026 | 3,865.00 | 3,870.00 | 3,720.00 | 3,840.00 | 3,840.00 | -1.54% | 251,107 |
| Jul 27, 2026 | 3,930.00 | 4,035.00 | 3,870.00 | 3,900.00 | 3,900.00 | -0.51% | 189,667 |
| Jul 24, 2026 | 3,980.00 | 4,010.00 | 3,865.00 | 3,920.00 | 3,920.00 | -2.00% | 172,171 |
| Jul 23, 2026 | 3,900.00 | 4,025.00 | 3,885.00 | 4,000.00 | 4,000.00 | 3.63% | 212,146 |
| Jul 22, 2026 | 3,950.00 | 4,025.00 | 3,860.00 | 3,860.00 | 3,860.00 | -0.64% | 192,735 |
| Jul 21, 2026 | 3,800.00 | 3,930.00 | 3,530.00 | 3,885.00 | 3,885.00 | 3.74% | 288,821 |
| Jul 20, 2026 | 4,000.00 | 4,190.00 | 3,700.00 | 3,745.00 | 3,745.00 | -6.38% | 405,597 |
| Jul 16, 2026 | 4,045.00 | 4,125.00 | 3,960.00 | 4,000.00 | 4,000.00 | - | 345,569 |
| Jul 15, 2026 | 3,905.00 | 4,085.00 | 3,900.00 | 4,000.00 | 4,000.00 | 6.24% | 270,896 |
| Jul 14, 2026 | 3,810.00 | 3,815.00 | 3,665.00 | 3,765.00 | 3,765.00 | -0.92% | 216,532 |
| Jul 13, 2026 | 3,910.00 | 4,000.00 | 3,730.00 | 3,800.00 | 3,800.00 | -2.81% | 206,153 |
| Jul 10, 2026 | 3,750.00 | 3,940.00 | 3,595.00 | 3,910.00 | 3,910.00 | 5.68% | 198,673 |
| Jul 9, 2026 | 3,635.00 | 3,780.00 | 3,635.00 | 3,700.00 | 3,700.00 | 0.54% | 202,659 |
| Jul 8, 2026 | 3,870.00 | 3,870.00 | 3,655.00 | 3,680.00 | 3,680.00 | -4.17% | 233,259 |
| Jul 7, 2026 | 3,865.00 | 4,035.00 | 3,745.00 | 3,840.00 | 3,840.00 | -0.65% | 321,990 |
| Jul 6, 2026 | 3,865.00 | 3,945.00 | 3,780.00 | 3,865.00 | 3,865.00 | - | 189,334 |
| Jul 3, 2026 | 3,750.00 | 3,865.00 | 3,630.00 | 3,865.00 | 3,865.00 | 3.07% | 188,212 |
| Jul 2, 2026 | 3,905.00 | 3,905.00 | 3,715.00 | 3,750.00 | 3,750.00 | -4.21% | 210,065 |
| Jul 1, 2026 | 3,905.00 | 3,995.00 | 3,865.00 | 3,915.00 | 3,915.00 | 1.03% | 170,211 |
| Jun 30, 2026 | 3,970.00 | 4,120.00 | 3,735.00 | 3,875.00 | 3,875.00 | -3.73% | 217,995 |
| Jun 29, 2026 | 3,555.00 | 4,230.00 | 3,555.00 | 4,025.00 | 4,025.00 | 10.27% | 532,591 |
| Jun 26, 2026 | 3,755.00 | 3,790.00 | 3,570.00 | 3,650.00 | 3,650.00 | -3.95% | 329,987 |
| Jun 25, 2026 | 3,905.00 | 4,005.00 | 3,790.00 | 3,800.00 | 3,800.00 | -3.06% | 222,131 |