Sambu Engineering & Construction Co., Ltd (KRX:001470)
South Korea · Delayed Price · Currency is KRW 347.00
0.00 (0.00%)
At close: Sep 5, 2025
KRX:001470 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - | - |
| Apr 24, 2025 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - | - |
| Apr 23, 2025 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - | - |
| Apr 22, 2025 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - | - |
| Apr 21, 2025 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - | - |
| Apr 18, 2025 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - | - |
| Apr 17, 2025 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - | - |
| Apr 16, 2025 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - | - |
| Apr 15, 2025 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - | - |
| Apr 14, 2025 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - | - |
| Apr 11, 2025 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - | - |
| Apr 10, 2025 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - | - |
| Apr 9, 2025 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - | - |
| Apr 8, 2025 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - | - |
| Apr 7, 2025 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - | - |
| Apr 4, 2025 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - | - |
| Apr 3, 2025 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - | - |
| Apr 2, 2025 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - | - |
| Apr 1, 2025 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - | - |
| Mar 31, 2025 | 354.00 | 383.00 | 344.00 | 347.00 | 347.00 | -3.07% | 8,671,217 |
| Mar 28, 2025 | 370.00 | 374.00 | 350.00 | 358.00 | 358.00 | -5.04% | 7,180,328 |
| Mar 27, 2025 | 397.00 | 397.00 | 376.00 | 377.00 | 377.00 | -5.28% | 6,225,554 |
| Mar 26, 2025 | 385.00 | 415.00 | 382.00 | 398.00 | 398.00 | 4.46% | 9,761,401 |
| Mar 25, 2025 | 420.00 | 421.00 | 380.00 | 381.00 | 381.00 | -7.97% | 9,294,444 |
| Mar 24, 2025 | 405.00 | 433.00 | 404.00 | 414.00 | 414.00 | 2.48% | 8,374,839 |
| Mar 21, 2025 | 394.00 | 425.00 | 393.00 | 404.00 | 404.00 | -4.27% | 6,768,347 |
| Mar 20, 2025 | 449.00 | 449.00 | 422.00 | 422.00 | 422.00 | -4.95% | 5,140,012 |
| Mar 19, 2025 | 454.00 | 464.00 | 435.00 | 444.00 | 444.00 | 1.14% | 10,645,912 |
| Mar 18, 2025 | 417.00 | 466.00 | 404.00 | 439.00 | 439.00 | 5.28% | 23,808,531 |
| Mar 17, 2025 | 449.00 | 450.00 | 409.00 | 417.00 | 417.00 | -7.54% | 15,026,455 |
| Mar 14, 2025 | 469.00 | 469.00 | 448.00 | 451.00 | 451.00 | -4.04% | 8,124,826 |
| Mar 13, 2025 | 488.00 | 498.00 | 466.00 | 470.00 | 470.00 | -2.89% | 9,649,608 |
| Mar 12, 2025 | 520.00 | 530.00 | 475.00 | 484.00 | 484.00 | -3.20% | 13,804,085 |
| Mar 11, 2025 | 470.00 | 537.00 | 461.00 | 500.00 | 500.00 | 4.60% | 39,347,451 |
| Mar 10, 2025 | 522.00 | 590.00 | 476.00 | 478.00 | 478.00 | -25.66% | 87,334,984 |
| Mar 7, 2025 | 643.00 | 700.00 | 643.00 | 643.00 | 643.00 | -29.96% | 16,130,545 |
| Mar 6, 2025 | 918.00 | 918.00 | 918.00 | 918.00 | 918.00 | - | - |
| Mar 5, 2025 | 918.00 | 918.00 | 918.00 | 918.00 | 918.00 | - | - |
| Mar 4, 2025 | 918.00 | 918.00 | 918.00 | 918.00 | 918.00 | - | - |
| Feb 28, 2025 | 918.00 | 918.00 | 918.00 | 918.00 | 918.00 | - | - |
| Feb 27, 2025 | 918.00 | 918.00 | 918.00 | 918.00 | 918.00 | - | - |
| Feb 26, 2025 | 918.00 | 918.00 | 918.00 | 918.00 | 918.00 | - | - |
| Feb 25, 2025 | 918.00 | 918.00 | 918.00 | 918.00 | 918.00 | - | - |
| Feb 24, 2025 | 931.00 | 939.00 | 908.00 | 918.00 | 918.00 | -0.43% | 4,927,373 |
| Feb 21, 2025 | 922.00 | 948.00 | 910.00 | 922.00 | 922.00 | -0.54% | 4,035,881 |
| Feb 20, 2025 | 947.00 | 950.00 | 920.00 | 927.00 | 927.00 | -2.42% | 5,642,322 |
| Feb 19, 2025 | 988.00 | 988.00 | 943.00 | 950.00 | 950.00 | -1.76% | 6,362,303 |
| Feb 18, 2025 | 990.00 | 995.00 | 963.00 | 967.00 | 967.00 | -1.33% | 5,322,104 |
| Feb 17, 2025 | 999.00 | 999.00 | 934.00 | 980.00 | 980.00 | -0.81% | 5,575,795 |
| Feb 14, 2025 | 1,005.00 | 1,008.00 | 977.00 | 988.00 | 988.00 | 0.30% | 9,255,953 |