Sambo Industrial Co., Ltd. (KOSDAQ:009620)
South Korea
· Delayed Price · Currency is KRW 1,895.00
+62.00 (3.38%)
At close: Dec 5, 2025
Sambo Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,833.00 | 1,942.00 | 1,809.00 | 1,895.00 | 1,895.00 | 3.38% | 99,432 |
| Dec 4, 2025 | 1,851.00 | 1,851.00 | 1,817.00 | 1,833.00 | 1,833.00 | -0.97% | 38,821 |
| Dec 3, 2025 | 1,838.00 | 1,851.00 | 1,830.00 | 1,851.00 | 1,851.00 | 0.98% | 86,854 |
| Dec 2, 2025 | 1,813.00 | 1,845.00 | 1,812.00 | 1,833.00 | 1,833.00 | 1.10% | 39,385 |
| Dec 1, 2025 | 1,816.00 | 1,849.00 | 1,813.00 | 1,813.00 | 1,813.00 | -1.36% | 52,971 |
| Nov 28, 2025 | 1,833.00 | 1,840.00 | 1,808.00 | 1,838.00 | 1,838.00 | 0.27% | 42,816 |
| Nov 27, 2025 | 1,847.00 | 1,887.00 | 1,810.00 | 1,833.00 | 1,833.00 | -0.22% | 58,716 |
| Nov 26, 2025 | 1,840.00 | 1,857.00 | 1,824.00 | 1,837.00 | 1,837.00 | -0.16% | 57,338 |
| Nov 25, 2025 | 1,831.00 | 1,888.00 | 1,820.00 | 1,840.00 | 1,840.00 | -0.97% | 58,781 |
| Nov 24, 2025 | 1,901.00 | 1,907.00 | 1,823.00 | 1,858.00 | 1,858.00 | -2.21% | 123,951 |
| Nov 21, 2025 | 1,920.00 | 1,920.00 | 1,850.00 | 1,900.00 | 1,900.00 | -0.52% | 61,820 |
| Nov 20, 2025 | 1,861.00 | 1,922.00 | 1,854.00 | 1,910.00 | 1,910.00 | 2.63% | 66,905 |
| Nov 19, 2025 | 1,875.00 | 1,883.00 | 1,814.00 | 1,861.00 | 1,861.00 | -0.85% | 71,289 |
| Nov 18, 2025 | 1,920.00 | 1,928.00 | 1,877.00 | 1,877.00 | 1,877.00 | -1.73% | 54,886 |
| Nov 17, 2025 | 1,900.00 | 1,920.00 | 1,877.00 | 1,910.00 | 1,910.00 | 0.53% | 106,149 |
| Nov 14, 2025 | 1,916.00 | 1,918.00 | 1,875.00 | 1,900.00 | 1,900.00 | -0.84% | 100,650 |
| Nov 13, 2025 | 1,957.00 | 1,967.00 | 1,900.00 | 1,916.00 | 1,916.00 | -2.10% | 97,393 |
| Nov 12, 2025 | 1,929.00 | 1,973.00 | 1,915.00 | 1,957.00 | 1,957.00 | 0.93% | 81,424 |
| Nov 11, 2025 | 1,972.00 | 1,972.00 | 1,877.00 | 1,939.00 | 1,939.00 | -1.92% | 220,101 |
| Nov 10, 2025 | 1,761.00 | 1,990.00 | 1,761.00 | 1,977.00 | 1,977.00 | 12.27% | 577,692 |
| Nov 7, 2025 | 1,772.00 | 1,840.00 | 1,730.00 | 1,761.00 | 1,761.00 | -0.62% | 113,421 |
| Nov 6, 2025 | 1,734.00 | 1,865.00 | 1,713.00 | 1,772.00 | 1,772.00 | 2.19% | 228,015 |
| Nov 5, 2025 | 1,647.00 | 1,750.00 | 1,602.00 | 1,734.00 | 1,734.00 | 5.35% | 283,470 |
| Nov 4, 2025 | 1,660.00 | 1,697.00 | 1,600.00 | 1,646.00 | 1,646.00 | -0.36% | 178,324 |
| Nov 3, 2025 | 1,834.00 | 1,834.00 | 1,645.00 | 1,652.00 | 1,652.00 | -10.12% | 380,523 |
| Oct 31, 2025 | 1,852.00 | 1,875.00 | 1,797.00 | 1,838.00 | 1,838.00 | -0.70% | 96,423 |
| Oct 30, 2025 | 1,900.00 | 1,904.00 | 1,850.00 | 1,851.00 | 1,851.00 | -2.17% | 78,809 |
| Oct 29, 2025 | 1,915.00 | 1,940.00 | 1,892.00 | 1,892.00 | 1,892.00 | -1.25% | 155,945 |
| Oct 28, 2025 | 1,915.00 | 1,925.00 | 1,883.00 | 1,916.00 | 1,916.00 | 0.05% | 52,233 |
| Oct 27, 2025 | 1,904.00 | 1,926.00 | 1,877.00 | 1,915.00 | 1,915.00 | 0.58% | 167,092 |
| Oct 24, 2025 | 1,857.00 | 1,947.00 | 1,849.00 | 1,904.00 | 1,904.00 | 2.59% | 177,166 |
| Oct 23, 2025 | 1,887.00 | 1,900.00 | 1,855.00 | 1,856.00 | 1,856.00 | -1.64% | 75,482 |
| Oct 22, 2025 | 1,877.00 | 1,893.00 | 1,849.00 | 1,887.00 | 1,887.00 | 0.53% | 54,202 |
| Oct 21, 2025 | 1,896.00 | 1,925.00 | 1,872.00 | 1,877.00 | 1,877.00 | -1.00% | 100,426 |
| Oct 20, 2025 | 1,960.00 | 1,962.00 | 1,893.00 | 1,896.00 | 1,896.00 | -3.27% | 183,420 |
| Oct 17, 2025 | 2,000.00 | 2,005.00 | 1,938.00 | 1,960.00 | 1,960.00 | -1.90% | 120,476 |
| Oct 16, 2025 | 2,000.00 | 2,040.00 | 1,961.00 | 1,998.00 | 1,998.00 | 2.62% | 236,812 |
| Oct 15, 2025 | 1,940.00 | 1,984.00 | 1,926.00 | 1,947.00 | 1,947.00 | 0.36% | 153,369 |
| Oct 14, 2025 | 1,914.00 | 1,999.00 | 1,893.00 | 1,940.00 | 1,940.00 | 1.36% | 226,349 |
| Oct 13, 2025 | 1,763.00 | 1,932.00 | 1,763.00 | 1,914.00 | 1,914.00 | 5.80% | 256,171 |
| Oct 10, 2025 | 1,853.00 | 1,866.00 | 1,783.00 | 1,809.00 | 1,809.00 | -2.22% | 100,331 |
| Oct 2, 2025 | 1,828.00 | 1,879.00 | 1,827.00 | 1,850.00 | 1,850.00 | 0.65% | 94,124 |
| Oct 1, 2025 | 1,892.00 | 1,892.00 | 1,837.00 | 1,838.00 | 1,838.00 | -3.36% | 79,590 |
| Sep 30, 2025 | 1,857.00 | 1,958.00 | 1,848.00 | 1,902.00 | 1,902.00 | 2.53% | 118,921 |
| Sep 29, 2025 | 1,861.00 | 1,865.00 | 1,814.00 | 1,855.00 | 1,855.00 | -0.22% | 135,445 |
| Sep 26, 2025 | 1,916.00 | 1,916.00 | 1,855.00 | 1,859.00 | 1,859.00 | -2.97% | 99,187 |
| Sep 25, 2025 | 1,917.00 | 1,929.00 | 1,892.00 | 1,916.00 | 1,916.00 | 0.58% | 83,821 |
| Sep 24, 2025 | 1,958.00 | 1,958.00 | 1,893.00 | 1,905.00 | 1,905.00 | -1.60% | 111,824 |
| Sep 23, 2025 | 1,974.00 | 1,991.00 | 1,912.00 | 1,936.00 | 1,936.00 | -1.93% | 162,530 |
| Sep 22, 2025 | 1,989.00 | 2,045.00 | 1,964.00 | 1,974.00 | 1,974.00 | -0.80% | 272,233 |
| Sep 19, 2025 | 1,920.00 | 2,005.00 | 1,886.00 | 1,990.00 | 1,990.00 | 3.38% | 344,926 |
| Sep 18, 2025 | 1,920.00 | 1,971.00 | 1,875.00 | 1,925.00 | 1,925.00 | 0.26% | 244,082 |
| Sep 17, 2025 | 1,894.00 | 1,920.00 | 1,854.00 | 1,920.00 | 1,920.00 | 1.32% | 111,761 |
| Sep 16, 2025 | 1,850.00 | 1,900.00 | 1,850.00 | 1,895.00 | 1,895.00 | 1.88% | 120,258 |
| Sep 15, 2025 | 1,935.00 | 1,935.00 | 1,830.00 | 1,860.00 | 1,860.00 | -3.88% | 182,401 |
| Sep 12, 2025 | 1,933.00 | 1,946.00 | 1,900.00 | 1,935.00 | 1,935.00 | 0.68% | 155,242 |
| Sep 11, 2025 | 1,893.00 | 1,955.00 | 1,893.00 | 1,922.00 | 1,922.00 | 1.48% | 170,361 |
| Sep 10, 2025 | 1,923.00 | 1,923.00 | 1,861.00 | 1,894.00 | 1,894.00 | -1.51% | 226,154 |
| Sep 9, 2025 | 1,840.00 | 1,950.00 | 1,825.00 | 1,923.00 | 1,923.00 | 4.97% | 471,729 |
| Sep 8, 2025 | 1,825.00 | 1,858.00 | 1,810.00 | 1,832.00 | 1,832.00 | 0.55% | 167,496 |
| Sep 5, 2025 | 1,781.00 | 1,822.00 | 1,750.00 | 1,822.00 | 1,822.00 | 1.50% | 149,253 |
| Sep 4, 2025 | 1,770.00 | 1,810.00 | 1,755.00 | 1,795.00 | 1,795.00 | 1.18% | 105,411 |
| Sep 3, 2025 | 1,790.00 | 1,790.00 | 1,706.00 | 1,774.00 | 1,774.00 | -0.78% | 127,154 |
| Sep 2, 2025 | 1,745.00 | 1,806.00 | 1,745.00 | 1,788.00 | 1,788.00 | 2.46% | 182,482 |
| Sep 1, 2025 | 1,839.00 | 1,839.00 | 1,727.00 | 1,745.00 | 1,745.00 | -4.38% | 288,995 |
| Aug 29, 2025 | 1,867.00 | 1,895.00 | 1,780.00 | 1,825.00 | 1,825.00 | -2.25% | 280,978 |
| Aug 28, 2025 | 1,800.00 | 1,885.00 | 1,759.00 | 1,867.00 | 1,867.00 | 4.89% | 443,935 |
| Aug 27, 2025 | 1,799.00 | 1,818.00 | 1,760.00 | 1,780.00 | 1,780.00 | -0.06% | 152,192 |
| Aug 26, 2025 | 1,793.00 | 1,805.00 | 1,730.00 | 1,781.00 | 1,781.00 | -0.56% | 375,882 |
| Aug 25, 2025 | 1,817.00 | 1,889.00 | 1,791.00 | 1,791.00 | 1,791.00 | -0.72% | 242,863 |
| Aug 22, 2025 | 1,822.00 | 1,879.00 | 1,793.00 | 1,804.00 | 1,804.00 | -0.33% | 217,951 |
| Aug 21, 2025 | 1,850.00 | 1,877.00 | 1,804.00 | 1,810.00 | 1,810.00 | -2.16% | 242,567 |
| Aug 20, 2025 | 1,863.00 | 1,863.00 | 1,784.00 | 1,850.00 | 1,850.00 | -0.80% | 441,404 |
| Aug 19, 2025 | 1,984.00 | 1,991.00 | 1,840.00 | 1,865.00 | 1,865.00 | -6.00% | 634,846 |
| Aug 18, 2025 | 2,050.00 | 2,080.00 | 1,887.00 | 1,984.00 | 1,984.00 | -2.02% | 1,261,557 |
| Aug 14, 2025 | 2,080.00 | 2,235.00 | 1,959.00 | 2,025.00 | 2,025.00 | -2.17% | 3,842,657 |
| Aug 13, 2025 | 2,265.00 | 2,270.00 | 1,952.00 | 2,070.00 | 2,070.00 | -8.81% | 3,233,935 |
| Aug 12, 2025 | 1,898.00 | 2,385.00 | 1,838.00 | 2,270.00 | 2,270.00 | 23.50% | 24,450,850 |
| Aug 11, 2025 | 2,100.00 | 2,100.00 | 1,801.00 | 1,838.00 | 1,838.00 | -4.62% | 9,046,653 |
| Aug 8, 2025 | 1,530.00 | 1,927.00 | 1,530.00 | 1,927.00 | 1,927.00 | 29.94% | 13,295,720 |
| Aug 7, 2025 | 1,392.00 | 1,600.00 | 1,392.00 | 1,483.00 | 1,483.00 | 6.54% | 1,230,286 |
| Aug 6, 2025 | 1,384.00 | 1,395.00 | 1,377.00 | 1,392.00 | 1,392.00 | 0.58% | 59,277 |
| Aug 5, 2025 | 1,386.00 | 1,405.00 | 1,361.00 | 1,384.00 | 1,384.00 | - | 97,741 |
| Aug 4, 2025 | 1,381.00 | 1,408.00 | 1,371.00 | 1,384.00 | 1,384.00 | - | 47,736 |
| Aug 1, 2025 | 1,415.00 | 1,420.00 | 1,370.00 | 1,384.00 | 1,384.00 | -1.14% | 116,606 |
| Jul 31, 2025 | 1,411.00 | 1,430.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.28% | 72,872 |
| Jul 30, 2025 | 1,398.00 | 1,413.00 | 1,396.00 | 1,404.00 | 1,404.00 | 0.07% | 71,353 |
| Jul 29, 2025 | 1,414.00 | 1,417.00 | 1,393.00 | 1,403.00 | 1,403.00 | -0.78% | 82,112 |
| Jul 28, 2025 | 1,403.00 | 1,434.00 | 1,403.00 | 1,414.00 | 1,414.00 | 0.86% | 71,415 |
| Jul 25, 2025 | 1,436.00 | 1,436.00 | 1,402.00 | 1,402.00 | 1,402.00 | -1.48% | 72,551 |
| Jul 24, 2025 | 1,443.00 | 1,452.00 | 1,417.00 | 1,423.00 | 1,423.00 | -1.52% | 76,391 |
| Jul 23, 2025 | 1,451.00 | 1,470.00 | 1,430.00 | 1,445.00 | 1,445.00 | -0.14% | 74,167 |
| Jul 22, 2025 | 1,479.00 | 1,491.00 | 1,445.00 | 1,447.00 | 1,447.00 | -2.10% | 125,776 |
| Jul 21, 2025 | 1,479.00 | 1,504.00 | 1,469.00 | 1,478.00 | 1,478.00 | -0.07% | 82,706 |
| Jul 18, 2025 | 1,438.00 | 1,490.00 | 1,430.00 | 1,479.00 | 1,479.00 | 2.85% | 129,672 |
| Jul 17, 2025 | 1,448.00 | 1,456.00 | 1,427.00 | 1,438.00 | 1,438.00 | -0.69% | 83,582 |
| Jul 16, 2025 | 1,486.00 | 1,486.00 | 1,442.00 | 1,448.00 | 1,448.00 | -2.69% | 99,665 |
| Jul 15, 2025 | 1,493.00 | 1,493.00 | 1,435.00 | 1,488.00 | 1,488.00 | -0.47% | 144,970 |
| Jul 14, 2025 | 1,462.00 | 1,503.00 | 1,437.00 | 1,495.00 | 1,495.00 | 1.77% | 220,654 |
| Jul 11, 2025 | 1,422.00 | 1,580.00 | 1,422.00 | 1,469.00 | 1,469.00 | 3.31% | 833,114 |