Skip to main content
logo
Sambo Motors Co., Ltd (KOSDAQ:053700)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,835.00
+185.00 (5.07%)
At close: Oct 16, 2026

Sambo Motors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20263,655.003,880.003,655.003,835.003,835.005.07%87,899
Oct 15, 20263,740.003,740.003,585.003,650.003,650.00-4.07%171,755
Oct 14, 20263,775.003,895.003,750.003,805.003,805.000.93%43,469
Oct 13, 20263,800.003,895.003,665.003,770.003,770.00-1.05%178,148
Oct 12, 20264,000.004,005.003,805.003,810.003,810.00-4.03%93,473
Oct 8, 20263,975.004,000.003,905.003,970.003,970.000.76%69,144
Oct 7, 20264,040.004,050.003,930.003,940.003,940.00-1.87%72,235
Oct 6, 20264,020.004,070.004,005.004,015.004,015.000.38%100,409
Oct 2, 20263,925.004,010.003,920.004,000.004,000.001.52%123,791
Oct 1, 20263,890.003,940.003,800.003,940.003,940.002.34%83,663
Sep 30, 20263,850.003,900.003,840.003,850.003,850.00-0.26%63,001
Sep 29, 20263,890.003,930.003,825.003,860.003,860.00-1.53%65,165
Sep 28, 20263,850.003,945.003,825.003,920.003,920.002.08%85,460
Sep 23, 20263,870.003,890.003,820.003,840.003,840.00-0.39%85,048
Sep 22, 20263,855.003,945.003,835.003,855.003,855.000.39%142,054
Sep 21, 20263,890.003,910.003,820.003,840.003,840.00-1.66%150,653
Sep 18, 20263,925.003,960.003,890.003,905.003,905.000.26%35,952
Sep 17, 20263,895.003,945.003,845.003,895.003,895.000.13%87,733
Sep 16, 20263,900.003,945.003,845.003,890.003,890.00-0.51%112,296
Sep 15, 20263,945.003,970.003,870.003,910.003,910.00-0.89%74,159
Sep 14, 20263,965.003,995.003,915.003,945.003,945.00-1.38%89,402
Sep 11, 20264,010.004,025.003,970.004,000.004,000.00-0.25%59,025
Sep 10, 20263,955.004,025.003,895.004,010.004,010.001.39%127,878
Sep 9, 20263,950.003,995.003,920.003,955.003,955.00-0.38%97,094
Sep 8, 20264,020.004,040.003,945.003,970.003,970.00-1.00%83,459
Sep 7, 20264,060.004,075.003,990.004,010.004,010.00-0.74%107,961
Sep 4, 20263,965.004,055.003,965.004,040.004,040.002.02%113,835
Sep 3, 20263,930.003,987.003,900.003,960.003,960.001.02%105,213
Sep 2, 20264,000.004,000.003,915.003,920.003,920.00-2.61%95,175
Sep 1, 20264,030.004,030.003,905.004,025.004,025.00-0.49%146,744
Aug 31, 20264,000.004,045.003,870.004,045.004,045.001.13%117,147
Aug 28, 20263,990.004,005.003,920.004,000.004,000.000.25%123,836
Aug 27, 20264,060.004,125.003,980.003,990.003,990.00-1.48%233,933
Aug 26, 20264,125.004,160.004,020.004,050.004,050.00-1.94%123,281
Aug 25, 20264,095.004,135.003,930.004,130.004,130.001.72%168,664
Aug 24, 20264,015.004,060.003,970.004,060.004,060.001.12%115,810
Aug 21, 20264,170.004,170.003,990.004,015.004,015.00-4.52%236,974
Aug 20, 20264,150.004,225.004,145.004,205.004,205.002.31%214,464
Aug 19, 20264,150.004,400.004,070.004,110.004,110.00-3.52%341,927
Aug 18, 20264,525.004,570.004,115.004,260.004,260.00-6.78%574,016
Aug 14, 20264,130.004,950.004,105.004,570.004,570.0012.01%4,028,004
Aug 13, 20264,190.004,255.004,000.004,080.004,080.00-2.63%219,472
Aug 12, 20264,235.004,260.004,150.004,190.004,190.00-1.06%102,589
Aug 11, 20264,190.004,265.004,140.004,235.004,235.001.07%148,131
Aug 10, 20264,120.004,190.004,000.004,190.004,190.002.44%171,406
Aug 7, 20264,140.004,185.004,000.004,090.004,090.00-1.68%102,377
Aug 6, 20264,165.004,250.004,090.004,160.004,160.00-0.12%125,242
Aug 5, 20264,110.004,240.004,105.004,165.004,165.001.71%131,748
Aug 4, 20263,995.004,125.003,995.004,095.004,095.003.28%166,586
Aug 3, 20263,915.004,070.003,880.003,965.003,965.001.28%222,333