Sambo Motors Co., Ltd (KOSDAQ:053700)
South Korea · Delayed Price · Currency is KRW 4,930.00
-80.00 (-1.60%)
At close: Jun 5, 2026
Sambo Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 5,010.00 | 5,060.00 | 4,550.00 | 4,930.00 | 4,930.00 | -1.60% | 289,069 |
| Jun 4, 2026 | 4,930.00 | 5,190.00 | 4,860.00 | 5,010.00 | 5,010.00 | 1.62% | 220,086 |
| Jun 2, 2026 | 5,120.00 | 5,210.00 | 4,855.00 | 4,930.00 | 4,930.00 | -3.71% | 424,911 |
| Jun 1, 2026 | 5,600.00 | 5,620.00 | 5,080.00 | 5,120.00 | 5,120.00 | -9.38% | 741,501 |
| May 29, 2026 | 5,590.00 | 5,930.00 | 5,300.00 | 5,650.00 | 5,650.00 | 2.91% | 565,687 |
| May 28, 2026 | 6,100.00 | 6,110.00 | 5,390.00 | 5,490.00 | 5,490.00 | -7.89% | 591,490 |
| May 27, 2026 | 6,700.00 | 6,710.00 | 5,880.00 | 5,960.00 | 5,960.00 | -10.51% | 1,378,173 |
| May 26, 2026 | 5,660.00 | 6,910.00 | 5,620.00 | 6,660.00 | 6,660.00 | 22.20% | 3,447,150 |
| May 22, 2026 | 5,300.00 | 5,450.00 | 5,200.00 | 5,450.00 | 5,450.00 | 2.25% | 154,497 |
| May 21, 2026 | 5,180.00 | 5,360.00 | 5,110.00 | 5,330.00 | 5,330.00 | 4.92% | 237,745 |
| May 20, 2026 | 5,170.00 | 5,270.00 | 4,937.00 | 5,080.00 | 5,080.00 | -1.74% | 254,256 |
| May 19, 2026 | 5,240.00 | 5,640.00 | 5,090.00 | 5,170.00 | 5,170.00 | -4.44% | 268,732 |
| May 18, 2026 | 5,460.00 | 5,460.00 | 5,050.00 | 5,410.00 | 5,410.00 | -0.92% | 300,476 |
| May 15, 2026 | 5,740.00 | 5,900.00 | 5,370.00 | 5,460.00 | 5,460.00 | -3.70% | 364,302 |
| May 14, 2026 | 5,930.00 | 5,930.00 | 5,500.00 | 5,670.00 | 5,670.00 | -1.73% | 288,315 |
| May 13, 2026 | 5,520.00 | 5,790.00 | 5,400.00 | 5,770.00 | 5,770.00 | 4.53% | 418,411 |
| May 12, 2026 | 5,590.00 | 5,950.00 | 5,390.00 | 5,520.00 | 5,520.00 | -0.90% | 555,334 |
| May 11, 2026 | 5,770.00 | 5,790.00 | 5,540.00 | 5,570.00 | 5,570.00 | -3.30% | 356,434 |
| May 8, 2026 | 5,500.00 | 6,070.00 | 5,500.00 | 5,760.00 | 5,760.00 | 3.60% | 711,141 |
| May 7, 2026 | 5,680.00 | 5,880.00 | 5,560.00 | 5,560.00 | 5,560.00 | -2.11% | 312,244 |
| May 6, 2026 | 5,900.00 | 5,900.00 | 5,680.00 | 5,680.00 | 5,680.00 | -2.91% | 386,543 |
| May 4, 2026 | 6,030.00 | 6,100.00 | 5,830.00 | 5,850.00 | 5,850.00 | -2.82% | 414,231 |
| Apr 30, 2026 | 6,270.00 | 6,350.00 | 6,000.00 | 6,020.00 | 6,020.00 | -2.90% | 313,491 |
| Apr 29, 2026 | 6,120.00 | 6,200.00 | 6,020.00 | 6,200.00 | 6,200.00 | 1.31% | 174,046 |
| Apr 28, 2026 | 6,210.00 | 6,220.00 | 6,100.00 | 6,120.00 | 6,120.00 | -1.13% | 274,518 |
| Apr 27, 2026 | 6,220.00 | 6,270.00 | 6,100.00 | 6,190.00 | 6,190.00 | 0.65% | 278,875 |
| Apr 24, 2026 | 6,060.00 | 6,150.00 | 5,970.00 | 6,150.00 | 6,150.00 | 1.49% | 242,447 |
| Apr 23, 2026 | 6,170.00 | 6,220.00 | 5,960.00 | 6,060.00 | 6,060.00 | -0.66% | 285,933 |
| Apr 22, 2026 | 6,070.00 | 6,120.00 | 5,950.00 | 6,100.00 | 6,100.00 | 0.16% | 280,416 |
| 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% | 247,000 |
| Apr 17, 2026 | 6,140.00 | 6,200.00 | 6,000.00 | 6,150.00 | 6,150.00 | 0.33% | 199,822 |
| 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% | 321,448 |
| Apr 14, 2026 | 5,840.00 | 5,970.00 | 5,830.00 | 5,900.00 | 5,900.00 | 1.55% | 156,849 |
| Apr 13, 2026 | 5,860.00 | 5,860.00 | 5,690.00 | 5,810.00 | 5,810.00 | -1.69% | 146,161 |
| Apr 10, 2026 | 5,850.00 | 5,950.00 | 5,800.00 | 5,910.00 | 5,910.00 | 2.25% | 155,409 |
| Apr 9, 2026 | 5,940.00 | 5,940.00 | 5,730.00 | 5,780.00 | 5,780.00 | -2.69% | 147,005 |
| Apr 8, 2026 | 5,680.00 | 5,950.00 | 5,640.00 | 5,940.00 | 5,940.00 | 7.80% | 252,923 |
| 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% | 192,699 |
| Apr 2, 2026 | 6,160.00 | 6,160.00 | 5,490.00 | 5,610.00 | 5,610.00 | -6.34% | 364,279 |
| Apr 1, 2026 | 6,060.00 | 6,070.00 | 5,930.00 | 5,990.00 | 5,990.00 | 2.92% | 211,420 |
| Mar 31, 2026 | 5,920.00 | 5,980.00 | 5,730.00 | 5,820.00 | 5,820.00 | -1.52% | 201,088 |
| 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% | 282,616 |
| Mar 26, 2026 | 6,250.00 | 6,250.00 | 5,940.00 | 6,020.00 | 6,020.00 | -3.22% | 266,991 |
| Mar 25, 2026 | 6,230.00 | 6,330.00 | 6,200.00 | 6,220.00 | 6,220.00 | 0.16% | 233,852 |
| Mar 24, 2026 | 6,250.00 | 6,280.00 | 6,090.00 | 6,210.00 | 6,210.00 | 2.81% | 209,606 |