Skip to main content
logo
Sambu Engineering & Construction Co., Ltd (KRX:001470)
South Korea flag South Korea · Delayed Price · Currency is KRW
347.00
-11.00 (-3.07%)
Mar 31, 2025, 3:30 PM KST

KRX:001470 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 2025191,160.19206,820.21185,760.19187,380.19187,380.19-3.07%15,988
Mar 28, 2025199,800.20201,960.20189,000.19193,320.19193,320.19-5.04%13,296
Mar 27, 2025214,380.21214,380.21203,040.20203,580.20203,580.20-5.28%11,514
Mar 26, 2025207,900.21224,100.22206,280.21214,920.22214,920.214.46%18,076
Mar 25, 2025226,800.23227,340.23205,200.21205,740.21205,740.21-7.97%17,211
Mar 24, 2025218,700.22233,820.23218,160.22223,560.22223,560.222.48%15,324
Mar 21, 2025212,760.21229,500.23212,220.21218,160.22218,160.22-4.27%12,533
Mar 20, 2025242,460.24242,460.24227,880.23227,880.23227,880.23-4.95%9,440
Mar 19, 2025245,160.25250,560.25234,900.24239,760.24239,760.241.14%19,714
Mar 18, 2025225,180.23251,640.25218,160.22237,060.24237,060.245.28%44,089
Mar 17, 2025242,460.24243,000.24220,860.22225,180.23225,180.23-7.54%27,826
Mar 14, 2025253,260.25253,260.25241,920.24243,540.24243,540.24-4.04%15,024
Mar 13, 2025263,520.26268,920.27251,640.25253,800.25253,800.25-2.89%17,869
Mar 12, 2025280,800.28286,200.29256,500.26261,360.26261,360.26-3.20%25,563
Mar 11, 2025253,800.25289,980.29248,940.25270,000.27270,000.274.60%72,865
Mar 10, 2025281,880.28318,600.32257,040.26258,120.26258,120.26-25.66%160,979
Mar 7, 2025347,220.35378,000.38347,220.35347,220.35347,220.35-29.96%29,871
Feb 24, 2025502,740.50507,060.51490,320.49495,720.50495,720.50-0.43%8,990
Feb 21, 2025497,880.50511,920.51491,400.49497,880.50497,880.50-0.54%7,425
Feb 20, 2025511,380.51513,000.51496,800.50500,580.50500,580.50-2.42%10,448
Feb 19, 2025533,520.53533,520.53509,220.51513,000.51513,000.51-1.76%11,747
Feb 18, 2025534,600.54537,300.54520,020.52522,180.52522,180.52-1.33%9,855
Feb 17, 2025539,460.54539,460.54504,360.50529,200.53529,200.53-0.81%10,325
Feb 14, 2025542,700.54544,320.54527,580.53533,520.53533,520.530.30%17,140
Feb 13, 2025562,680.56583,200.58523,260.52531,900.53531,900.533.79%67,642
Feb 12, 2025510,300.51527,580.53505,980.51512,460.51512,460.510.85%16,084
Feb 11, 2025517,860.52538,380.54486,000.49508,140.51508,140.51-6.46%24,160
Feb 10, 2025554,580.56556,200.56538,920.54543,240.54543,240.540.10%15,598
Feb 7, 2025540,000.54562,680.56529,740.53542,700.54542,700.540.60%32,484
Feb 6, 2025505,440.51591,840.59497,340.50539,460.54539,460.5411.87%120,473
Feb 5, 2025485,460.49487,620.49475,740.48482,220.48482,220.48-0.56%5,382
Feb 4, 2025480,600.48492,480.49480,060.48484,920.49484,920.480.90%5,150
Feb 3, 2025491,940.49491,940.49477,360.48480,600.48480,600.48-5.02%8,121
Jan 31, 2025524,340.52524,340.52496,800.50505,980.51505,980.51-3.60%5,153
Jan 24, 2025513,000.51530,820.53494,100.49524,880.53524,880.522.53%11,310
Jan 23, 2025541,080.54547,020.55511,920.51511,920.51511,920.51-4.53%13,922
Jan 22, 2025550,260.55550,260.55533,520.53536,220.54536,220.54-1.19%11,702
Jan 21, 2025549,720.55557,280.56540,000.54542,700.54542,700.54-2.80%11,884
Jan 20, 2025583,200.58583,200.58556,200.56558,360.56558,360.56-2.82%10,191
Jan 17, 2025565,920.57575,100.58544,860.55574,560.58574,560.572.31%13,304
Jan 16, 2025545,400.55569,700.57540,000.54561,600.56561,600.564.21%18,500
Jan 15, 2025540,000.54546,480.55531,900.53538,920.54538,920.54-1.77%11,779
Jan 14, 2025570,780.57571,320.57545,400.55548,640.55548,640.55-3.51%13,065
Jan 13, 2025555,120.56611,820.61549,180.55568,620.57568,620.574.46%53,638
Jan 10, 2025547,020.55549,720.55532,440.53544,320.54544,320.540.50%14,895
Jan 9, 2025542,700.54556,200.56537,840.54541,620.54541,620.541.52%18,632
Jan 8, 2025523,800.52550,800.55521,640.52533,520.53533,520.53-0.20%22,137
Jan 7, 2025503,820.50589,680.59502,740.50534,600.54534,600.536.34%105,031
Jan 6, 2025494,640.50507,600.51487,080.49502,740.50502,740.501.86%9,544
Jan 3, 2025491,400.49496,260.50481,140.48493,560.49493,560.490.22%8,261