Sambu Engineering & Construction Co., Ltd (KRX:001470)
South Korea · Delayed Price · Currency is KRW 347.00
0.00 (0.00%)
Last updated: Mar 31, 2025, 3:00 PM KST
KRX:001470 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 7,080.00 | 7,660.00 | 6,880.00 | 6,940.00 | 6,940.00 | -3.07% | 431,686 |
| Mar 28, 2025 | 7,400.00 | 7,480.00 | 7,000.00 | 7,160.00 | 7,160.00 | -5.04% | 359,016 |
| Mar 27, 2025 | 7,940.00 | 7,940.00 | 7,520.00 | 7,540.00 | 7,540.00 | -5.28% | 310,888 |
| Mar 26, 2025 | 7,700.00 | 8,300.00 | 7,640.00 | 7,960.00 | 7,960.00 | 4.46% | 488,070 |
| Mar 25, 2025 | 8,400.00 | 8,420.00 | 7,600.00 | 7,620.00 | 7,620.00 | -7.97% | 464,722 |
| Mar 24, 2025 | 8,100.00 | 8,660.00 | 8,080.00 | 8,280.00 | 8,280.00 | 2.48% | 413,772 |
| Mar 21, 2025 | 7,880.00 | 8,500.00 | 7,860.00 | 8,080.00 | 8,080.00 | -4.27% | 338,417 |
| Mar 20, 2025 | 8,980.00 | 8,980.00 | 8,440.00 | 8,440.00 | 8,440.00 | -4.95% | 254,893 |
| Mar 19, 2025 | 9,080.00 | 9,280.00 | 8,700.00 | 8,880.00 | 8,880.00 | 1.14% | 532,295 |
| Mar 18, 2025 | 8,340.00 | 9,320.00 | 8,080.00 | 8,780.00 | 8,780.00 | 5.28% | 1,190,426 |
| Mar 17, 2025 | 8,980.00 | 9,000.00 | 8,180.00 | 8,340.00 | 8,340.00 | -7.54% | 751,322 |
| Mar 14, 2025 | 9,380.00 | 9,380.00 | 8,960.00 | 9,020.00 | 9,020.00 | -4.04% | 405,670 |
| Mar 13, 2025 | 9,760.00 | 9,960.00 | 9,320.00 | 9,400.00 | 9,400.00 | -2.89% | 482,480 |
| Mar 12, 2025 | 10,400.00 | 10,600.00 | 9,500.00 | 9,680.00 | 9,680.00 | -3.20% | 690,204 |
| Mar 11, 2025 | 9,400.00 | 10,740.00 | 9,220.00 | 10,000.00 | 10,000.00 | 4.60% | 1,967,372 |
| Mar 10, 2025 | 10,440.00 | 11,800.00 | 9,520.00 | 9,560.00 | 9,560.00 | -25.66% | 4,346,441 |
| Mar 7, 2025 | 12,860.00 | 14,000.00 | 12,860.00 | 12,860.00 | 12,860.00 | -29.96% | 806,527 |
| Feb 24, 2025 | 18,620.00 | 18,780.00 | 18,160.00 | 18,360.00 | 18,360.00 | -0.43% | 242,742 |
| Feb 21, 2025 | 18,440.00 | 18,960.00 | 18,200.00 | 18,440.00 | 18,440.00 | -0.54% | 200,478 |
| Feb 20, 2025 | 18,940.00 | 19,000.00 | 18,400.00 | 18,540.00 | 18,540.00 | -2.42% | 282,116 |
| Feb 19, 2025 | 19,760.00 | 19,760.00 | 18,860.00 | 19,000.00 | 19,000.00 | -1.76% | 317,190 |
| Feb 18, 2025 | 19,800.00 | 19,900.00 | 19,260.00 | 19,340.00 | 19,340.00 | -1.33% | 266,105 |
| Feb 17, 2025 | 19,980.00 | 19,980.00 | 18,680.00 | 19,600.00 | 19,600.00 | -0.81% | 278,789 |
| Feb 14, 2025 | 20,100.00 | 20,160.00 | 19,540.00 | 19,760.00 | 19,760.00 | 0.30% | 462,797 |
| Feb 13, 2025 | 20,840.00 | 21,600.00 | 19,380.00 | 19,700.00 | 19,700.00 | 3.79% | 1,826,344 |
| Feb 12, 2025 | 18,900.00 | 19,540.00 | 18,740.00 | 18,980.00 | 18,980.00 | 0.85% | 434,293 |
| Feb 11, 2025 | 19,180.00 | 19,940.00 | 18,000.00 | 18,820.00 | 18,820.00 | -6.46% | 652,324 |
| Feb 10, 2025 | 20,540.00 | 20,600.00 | 19,960.00 | 20,120.00 | 20,120.00 | 0.10% | 421,149 |
| Feb 7, 2025 | 20,000.00 | 20,840.00 | 19,620.00 | 20,100.00 | 20,100.00 | 0.60% | 877,083 |
| Feb 6, 2025 | 18,720.00 | 21,920.00 | 18,420.00 | 19,980.00 | 19,980.00 | 11.87% | 3,252,783 |
| Feb 5, 2025 | 17,980.00 | 18,060.00 | 17,620.00 | 17,860.00 | 17,860.00 | -0.56% | 145,333 |
| Feb 4, 2025 | 17,800.00 | 18,240.00 | 17,780.00 | 17,960.00 | 17,960.00 | 0.90% | 139,074 |
| Feb 3, 2025 | 18,220.00 | 18,220.00 | 17,680.00 | 17,800.00 | 17,800.00 | -5.02% | 219,271 |
| Jan 31, 2025 | 19,420.00 | 19,420.00 | 18,400.00 | 18,740.00 | 18,740.00 | -3.60% | 139,146 |
| Jan 24, 2025 | 19,000.00 | 19,660.00 | 18,300.00 | 19,440.00 | 19,440.00 | 2.53% | 305,372 |
| Jan 23, 2025 | 20,040.00 | 20,260.00 | 18,960.00 | 18,960.00 | 18,960.00 | -4.53% | 375,916 |
| Jan 22, 2025 | 20,380.00 | 20,380.00 | 19,760.00 | 19,860.00 | 19,860.00 | -1.19% | 315,965 |
| Jan 21, 2025 | 20,360.00 | 20,640.00 | 20,000.00 | 20,100.00 | 20,100.00 | -2.80% | 320,879 |
| Jan 20, 2025 | 21,600.00 | 21,600.00 | 20,600.00 | 20,680.00 | 20,680.00 | -2.82% | 275,168 |
| Jan 17, 2025 | 20,960.00 | 21,300.00 | 20,180.00 | 21,280.00 | 21,280.00 | 2.31% | 359,233 |
| Jan 16, 2025 | 20,200.00 | 21,100.00 | 20,000.00 | 20,800.00 | 20,800.00 | 4.21% | 499,522 |
| Jan 15, 2025 | 20,000.00 | 20,240.00 | 19,700.00 | 19,960.00 | 19,960.00 | -1.77% | 318,057 |
| Jan 14, 2025 | 21,140.00 | 21,160.00 | 20,200.00 | 20,320.00 | 20,320.00 | -3.51% | 352,765 |
| Jan 13, 2025 | 20,560.00 | 22,660.00 | 20,340.00 | 21,060.00 | 21,060.00 | 4.46% | 1,448,247 |
| Jan 10, 2025 | 20,260.00 | 20,360.00 | 19,720.00 | 20,160.00 | 20,160.00 | 0.50% | 402,167 |
| Jan 9, 2025 | 20,100.00 | 20,600.00 | 19,920.00 | 20,060.00 | 20,060.00 | 1.52% | 503,080 |
| Jan 8, 2025 | 19,400.00 | 20,400.00 | 19,320.00 | 19,760.00 | 19,760.00 | -0.20% | 597,711 |
| Jan 7, 2025 | 18,660.00 | 21,840.00 | 18,620.00 | 19,800.00 | 19,800.00 | 6.34% | 2,835,861 |
| Jan 6, 2025 | 18,320.00 | 18,800.00 | 18,040.00 | 18,620.00 | 18,620.00 | 1.86% | 257,707 |
| Jan 3, 2025 | 18,200.00 | 18,380.00 | 17,820.00 | 18,280.00 | 18,280.00 | 0.22% | 223,049 |