Sambo Motors Co., Ltd (KOSDAQ:053700)
South Korea · Delayed Price · Currency is KRW 4,025.00
+375.00 (10.27%)
At close: Jun 29, 2026
Sambo Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 3,850.00 | 4,025.00 | 3,755.00 | 3,920.00 | 3,920.00 | -0.88% | 241,626 |
| Jun 23, 2026 | 4,050.00 | 4,120.00 | 3,935.00 | 3,955.00 | 3,955.00 | -2.94% | 290,594 |
| Jun 22, 2026 | 4,070.00 | 4,195.00 | 4,010.00 | 4,075.00 | 4,075.00 | -2.28% | 180,742 |
| Jun 19, 2026 | 4,185.00 | 4,190.00 | 4,030.00 | 4,170.00 | 4,170.00 | -0.24% | 298,738 |
| Jun 18, 2026 | 4,290.00 | 4,290.00 | 4,165.00 | 4,180.00 | 4,180.00 | -3.69% | 242,315 |
| Jun 17, 2026 | 4,500.00 | 4,505.00 | 4,200.00 | 4,340.00 | 4,340.00 | -3.66% | 514,973 |
| Jun 16, 2026 | 4,550.00 | 4,610.00 | 4,405.00 | 4,505.00 | 4,505.00 | 0.45% | 216,765 |
| Jun 15, 2026 | 4,550.00 | 4,740.00 | 4,475.00 | 4,485.00 | 4,485.00 | -0.55% | 280,498 |
| Jun 12, 2026 | 4,550.00 | 4,665.00 | 4,445.00 | 4,510.00 | 4,510.00 | 1.58% | 327,751 |
| Jun 11, 2026 | 4,400.00 | 4,495.00 | 4,285.00 | 4,440.00 | 4,440.00 | -1.11% | 262,377 |
| Jun 10, 2026 | 4,690.00 | 4,850.00 | 4,300.00 | 4,490.00 | 4,490.00 | -4.77% | 372,367 |
| Jun 9, 2026 | 4,560.00 | 4,790.00 | 4,560.00 | 4,715.00 | 4,715.00 | 3.40% | 240,865 |
| Jun 8, 2026 | 4,635.00 | 4,765.00 | 4,525.00 | 4,560.00 | 4,560.00 | -7.51% | 315,409 |
| 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 |