Sambo Motors Co., Ltd (KOSDAQ:053700)
South Korea · Delayed Price · Currency is KRW 6,060.00
-40.00 (-0.66%)
At close: Apr 23, 2026
Sambo Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 6,170.00 | 6,220.00 | 5,960.00 | 6,060.00 | 6,060.00 | -0.66% | 284,509 |
| Apr 22, 2026 | 6,070.00 | 6,120.00 | 5,950.00 | 6,100.00 | 6,100.00 | 0.16% | 278,590 |
| Apr 21, 2026 | 6,120.00 | 6,200.00 | 6,040.00 | 6,090.00 | 6,090.00 | -0.49% | 222,835 |
| Apr 20, 2026 | 6,150.00 | 6,250.00 | 6,060.00 | 6,120.00 | 6,120.00 | -0.49% | 246,513 |
| Apr 17, 2026 | 6,140.00 | 6,200.00 | 6,000.00 | 6,150.00 | 6,150.00 | 0.33% | 199,252 |
| Apr 16, 2026 | 6,050.00 | 6,320.00 | 6,020.00 | 6,130.00 | 6,130.00 | 2.68% | 459,025 |
| Apr 15, 2026 | 6,020.00 | 6,090.00 | 5,900.00 | 5,970.00 | 5,970.00 | 1.19% | 320,280 |
| Apr 14, 2026 | 5,840.00 | 5,970.00 | 5,830.00 | 5,900.00 | 5,900.00 | 1.55% | 156,148 |
| Apr 13, 2026 | 5,860.00 | 5,860.00 | 5,690.00 | 5,810.00 | 5,810.00 | -1.69% | 144,684 |
| Apr 10, 2026 | 5,850.00 | 5,950.00 | 5,800.00 | 5,910.00 | 5,910.00 | 2.25% | 153,453 |
| Apr 9, 2026 | 5,940.00 | 5,940.00 | 5,730.00 | 5,780.00 | 5,780.00 | -2.69% | 146,442 |
| Apr 8, 2026 | 5,680.00 | 5,950.00 | 5,640.00 | 5,940.00 | 5,940.00 | 7.80% | 251,793 |
| Apr 7, 2026 | 5,620.00 | 5,740.00 | 5,420.00 | 5,510.00 | 5,510.00 | -1.96% | 154,310 |
| Apr 6, 2026 | 5,660.00 | 5,740.00 | 5,600.00 | 5,620.00 | 5,620.00 | -0.71% | 172,639 |
| Apr 3, 2026 | 5,700.00 | 5,760.00 | 5,580.00 | 5,660.00 | 5,660.00 | 0.89% | 192,404 |
| Apr 2, 2026 | 6,160.00 | 6,160.00 | 5,490.00 | 5,610.00 | 5,610.00 | -6.34% | 362,940 |
| Apr 1, 2026 | 6,060.00 | 6,070.00 | 5,930.00 | 5,990.00 | 5,990.00 | 2.92% | 208,400 |
| Mar 31, 2026 | 5,920.00 | 5,980.00 | 5,730.00 | 5,820.00 | 5,820.00 | -1.52% | 199,763 |
| Mar 30, 2026 | 5,870.00 | 5,940.00 | 5,710.00 | 5,910.00 | 5,910.00 | -2.80% | 188,759 |
| Mar 27, 2026 | 5,950.00 | 6,100.00 | 5,790.00 | 6,080.00 | 6,080.00 | 1.00% | 278,222 |
| Mar 26, 2026 | 6,250.00 | 6,250.00 | 5,940.00 | 6,020.00 | 6,020.00 | -3.22% | 265,811 |
| Mar 25, 2026 | 6,230.00 | 6,330.00 | 6,200.00 | 6,220.00 | 6,220.00 | 0.16% | 233,030 |
| Mar 24, 2026 | 6,250.00 | 6,280.00 | 6,090.00 | 6,210.00 | 6,210.00 | 2.81% | 204,477 |
| Mar 23, 2026 | 6,180.00 | 6,230.00 | 6,030.00 | 6,040.00 | 6,040.00 | -4.73% | 388,837 |
| 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 |