Sambo Corrugated Board Co., Ltd. (KOSDAQ:023600)
South Korea
· Delayed Price · Currency is KRW 9,530.00
+90.00 (0.95%)
At close: Dec 5, 2025
Sambo Corrugated Board Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,490.00 | 9,560.00 | 9,400.00 | 9,530.00 | 9,530.00 | 0.95% | 14,485 |
| Dec 4, 2025 | 9,430.00 | 9,510.00 | 9,400.00 | 9,440.00 | 9,440.00 | -0.53% | 21,915 |
| Dec 3, 2025 | 9,300.00 | 9,520.00 | 9,270.00 | 9,490.00 | 9,490.00 | 2.04% | 33,946 |
| Dec 2, 2025 | 9,200.00 | 9,340.00 | 9,170.00 | 9,300.00 | 9,300.00 | 0.54% | 8,492 |
| Dec 1, 2025 | 9,150.00 | 9,250.00 | 9,150.00 | 9,250.00 | 9,250.00 | 1.20% | 11,755 |
| Nov 28, 2025 | 9,100.00 | 9,140.00 | 9,060.00 | 9,140.00 | 9,140.00 | 0.66% | 3,628 |
| Nov 27, 2025 | 9,020.00 | 9,130.00 | 9,020.00 | 9,080.00 | 9,080.00 | -0.22% | 3,800 |
| Nov 26, 2025 | 8,930.00 | 9,100.00 | 8,920.00 | 9,100.00 | 9,100.00 | 1.11% | 27,538 |
| Nov 25, 2025 | 8,980.00 | 9,180.00 | 8,940.00 | 9,000.00 | 9,000.00 | - | 9,117 |
| Nov 24, 2025 | 9,050.00 | 9,080.00 | 9,000.00 | 9,000.00 | 9,000.00 | -0.44% | 8,758 |
| Nov 21, 2025 | 9,170.00 | 9,170.00 | 8,950.00 | 9,040.00 | 9,040.00 | -0.99% | 24,350 |
| Nov 20, 2025 | 9,030.00 | 9,170.00 | 9,030.00 | 9,130.00 | 9,130.00 | 1.11% | 1,983 |
| Nov 19, 2025 | 9,000.00 | 9,180.00 | 8,980.00 | 9,030.00 | 9,030.00 | -0.55% | 960 |
| Nov 18, 2025 | 9,200.00 | 9,250.00 | 9,060.00 | 9,080.00 | 9,080.00 | -1.09% | 20,097 |
| Nov 17, 2025 | 9,300.00 | 9,300.00 | 9,180.00 | 9,180.00 | 9,180.00 | -0.76% | 6,744 |
| Nov 14, 2025 | 9,290.00 | 9,390.00 | 9,240.00 | 9,250.00 | 9,250.00 | -0.96% | 4,223 |
| Nov 13, 2025 | 9,250.00 | 9,450.00 | 9,250.00 | 9,340.00 | 9,340.00 | 0.32% | 6,837 |
| Nov 12, 2025 | 9,210.00 | 9,370.00 | 9,210.00 | 9,310.00 | 9,310.00 | 0.54% | 38,864 |
| Nov 11, 2025 | 9,220.00 | 9,380.00 | 9,200.00 | 9,260.00 | 9,260.00 | -0.22% | 24,571 |
| Nov 10, 2025 | 9,090.00 | 9,320.00 | 9,090.00 | 9,280.00 | 9,280.00 | 2.09% | 13,717 |
| Nov 7, 2025 | 9,100.00 | 9,100.00 | 9,020.00 | 9,090.00 | 9,090.00 | -0.33% | 15,906 |
| Nov 6, 2025 | 8,980.00 | 9,130.00 | 8,980.00 | 9,120.00 | 9,120.00 | 0.88% | 9,272 |
| Nov 5, 2025 | 9,130.00 | 9,200.00 | 8,900.00 | 9,040.00 | 9,040.00 | -1.74% | 12,357 |
| Nov 4, 2025 | 9,210.00 | 9,400.00 | 9,160.00 | 9,200.00 | 9,200.00 | -0.86% | 10,784 |
| Nov 3, 2025 | 9,180.00 | 9,420.00 | 9,120.00 | 9,280.00 | 9,280.00 | 1.09% | 27,334 |
| Oct 31, 2025 | 9,260.00 | 9,420.00 | 9,150.00 | 9,180.00 | 9,180.00 | -1.18% | 17,603 |
| Oct 30, 2025 | 9,330.00 | 9,500.00 | 9,250.00 | 9,290.00 | 9,290.00 | -1.28% | 12,353 |
| Oct 29, 2025 | 9,450.00 | 9,510.00 | 9,370.00 | 9,410.00 | 9,410.00 | -0.53% | 11,906 |
| Oct 28, 2025 | 9,400.00 | 9,670.00 | 9,370.00 | 9,460.00 | 9,460.00 | 2.16% | 31,641 |
| Oct 27, 2025 | 9,280.00 | 9,420.00 | 8,960.00 | 9,260.00 | 9,260.00 | -0.22% | 22,158 |
| Oct 24, 2025 | 9,310.00 | 9,400.00 | 9,200.00 | 9,280.00 | 9,280.00 | -1.07% | 24,953 |
| Oct 23, 2025 | 9,320.00 | 9,420.00 | 9,230.00 | 9,380.00 | 9,380.00 | -0.32% | 4,803 |
| Oct 22, 2025 | 9,370.00 | 9,410.00 | 9,200.00 | 9,410.00 | 9,410.00 | 0.86% | 11,874 |
| Oct 21, 2025 | 9,400.00 | 9,530.00 | 9,330.00 | 9,330.00 | 9,330.00 | -0.21% | 29,979 |
| Oct 20, 2025 | 9,370.00 | 9,490.00 | 9,260.00 | 9,350.00 | 9,350.00 | -0.21% | 8,022 |
| Oct 17, 2025 | 9,410.00 | 9,630.00 | 9,330.00 | 9,370.00 | 9,370.00 | -1.47% | 6,016 |
| Oct 16, 2025 | 9,380.00 | 9,630.00 | 9,380.00 | 9,510.00 | 9,510.00 | 0.42% | 7,375 |
| Oct 15, 2025 | 9,380.00 | 9,500.00 | 9,340.00 | 9,470.00 | 9,470.00 | 0.96% | 9,564 |
| Oct 14, 2025 | 9,380.00 | 9,440.00 | 9,220.00 | 9,380.00 | 9,380.00 | -0.74% | 8,537 |
| Oct 13, 2025 | 9,480.00 | 9,520.00 | 9,300.00 | 9,450.00 | 9,450.00 | -0.32% | 9,141 |
| Oct 10, 2025 | 9,550.00 | 9,700.00 | 9,450.00 | 9,480.00 | 9,480.00 | -1.46% | 36,789 |
| Oct 2, 2025 | 9,700.00 | 9,710.00 | 9,520.00 | 9,620.00 | 9,620.00 | -0.82% | 7,996 |
| Oct 1, 2025 | 9,490.00 | 9,730.00 | 9,460.00 | 9,700.00 | 9,700.00 | 1.15% | 15,750 |
| Sep 30, 2025 | 9,550.00 | 9,600.00 | 9,460.00 | 9,590.00 | 9,590.00 | 0.42% | 6,317 |
| Sep 29, 2025 | 9,540.00 | 9,580.00 | 9,480.00 | 9,550.00 | 9,550.00 | 0.10% | 6,702 |
| Sep 26, 2025 | 9,600.00 | 9,630.00 | 9,450.00 | 9,540.00 | 9,540.00 | -0.83% | 13,567 |
| Sep 25, 2025 | 9,750.00 | 9,750.00 | 9,390.00 | 9,620.00 | 9,620.00 | -0.52% | 12,979 |
| Sep 24, 2025 | 9,760.00 | 9,790.00 | 9,640.00 | 9,670.00 | 9,670.00 | -0.92% | 7,300 |
| Sep 23, 2025 | 9,750.00 | 9,900.00 | 9,690.00 | 9,760.00 | 9,760.00 | -1.21% | 25,055 |
| Sep 22, 2025 | 9,960.00 | 9,990.00 | 9,790.00 | 9,880.00 | 9,880.00 | -0.80% | 8,498 |
| Sep 19, 2025 | 9,980.00 | 9,990.00 | 9,880.00 | 9,960.00 | 9,960.00 | -0.20% | 12,036 |
| Sep 18, 2025 | 9,920.00 | 10,020.00 | 9,800.00 | 9,980.00 | 9,980.00 | 0.60% | 20,229 |
| Sep 17, 2025 | 9,820.00 | 9,920.00 | 9,680.00 | 9,920.00 | 9,920.00 | 0.92% | 18,914 |
| Sep 16, 2025 | 9,750.00 | 9,840.00 | 9,740.00 | 9,830.00 | 9,830.00 | 0.31% | 12,370 |
| Sep 15, 2025 | 9,730.00 | 9,850.00 | 9,690.00 | 9,800.00 | 9,800.00 | 0.72% | 25,480 |
| Sep 12, 2025 | 9,620.00 | 9,760.00 | 9,550.00 | 9,730.00 | 9,730.00 | 0.52% | 32,507 |
| Sep 11, 2025 | 9,590.00 | 9,680.00 | 9,500.00 | 9,680.00 | 9,680.00 | 0.94% | 12,065 |
| Sep 10, 2025 | 9,530.00 | 9,600.00 | 9,360.00 | 9,590.00 | 9,590.00 | 0.63% | 19,212 |
| Sep 9, 2025 | 9,500.00 | 9,540.00 | 9,460.00 | 9,530.00 | 9,530.00 | 0.32% | 7,576 |
| Sep 8, 2025 | 9,500.00 | 9,590.00 | 9,430.00 | 9,500.00 | 9,500.00 | 0.32% | 6,983 |
| Sep 5, 2025 | 9,390.00 | 9,490.00 | 9,340.00 | 9,470.00 | 9,470.00 | 0.85% | 5,792 |
| Sep 4, 2025 | 9,400.00 | 9,490.00 | 9,380.00 | 9,390.00 | 9,390.00 | 0.32% | 7,304 |
| Sep 3, 2025 | 9,350.00 | 9,360.00 | 9,250.00 | 9,360.00 | 9,360.00 | 0.11% | 4,925 |
| Sep 2, 2025 | 9,310.00 | 9,400.00 | 9,200.00 | 9,350.00 | 9,350.00 | 0.43% | 22,960 |
| Sep 1, 2025 | 9,400.00 | 9,460.00 | 9,210.00 | 9,310.00 | 9,310.00 | -2.00% | 7,488 |
| Aug 29, 2025 | 9,500.00 | 9,590.00 | 9,460.00 | 9,500.00 | 9,500.00 | 0.21% | 5,513 |
| Aug 28, 2025 | 9,350.00 | 9,500.00 | 9,290.00 | 9,480.00 | 9,480.00 | 1.50% | 9,416 |
| Aug 27, 2025 | 9,510.00 | 9,510.00 | 9,340.00 | 9,340.00 | 9,340.00 | -1.68% | 14,093 |
| Aug 26, 2025 | 9,520.00 | 9,530.00 | 9,450.00 | 9,500.00 | 9,500.00 | -0.21% | 6,331 |
| Aug 25, 2025 | 9,430.00 | 9,520.00 | 9,410.00 | 9,520.00 | 9,520.00 | 0.95% | 6,097 |
| Aug 22, 2025 | 9,430.00 | 9,500.00 | 9,340.00 | 9,430.00 | 9,430.00 | - | 7,253 |
| Aug 21, 2025 | 9,360.00 | 9,450.00 | 9,310.00 | 9,430.00 | 9,430.00 | 0.75% | 7,158 |
| Aug 20, 2025 | 9,400.00 | 9,400.00 | 9,140.00 | 9,360.00 | 9,360.00 | -0.95% | 10,532 |
| Aug 19, 2025 | 9,380.00 | 9,490.00 | 9,300.00 | 9,450.00 | 9,450.00 | -0.32% | 7,297 |
| Aug 18, 2025 | 9,370.00 | 9,480.00 | 9,290.00 | 9,480.00 | 9,480.00 | -0.32% | 10,485 |
| Aug 14, 2025 | 9,610.00 | 9,610.00 | 9,370.00 | 9,510.00 | 9,510.00 | -0.52% | 10,736 |
| Aug 13, 2025 | 9,820.00 | 9,820.00 | 9,360.00 | 9,560.00 | 9,560.00 | -1.75% | 19,533 |
| Aug 12, 2025 | 9,890.00 | 9,890.00 | 9,660.00 | 9,730.00 | 9,730.00 | -0.82% | 9,537 |
| Aug 11, 2025 | 9,900.00 | 9,910.00 | 9,720.00 | 9,810.00 | 9,810.00 | -0.81% | 11,453 |
| Aug 8, 2025 | 9,790.00 | 9,950.00 | 9,770.00 | 9,890.00 | 9,890.00 | 0.41% | 9,322 |
| Aug 7, 2025 | 9,680.00 | 9,850.00 | 9,650.00 | 9,850.00 | 9,850.00 | 1.76% | 13,675 |
| Aug 6, 2025 | 9,540.00 | 9,720.00 | 9,330.00 | 9,680.00 | 9,680.00 | 1.47% | 41,534 |
| Aug 5, 2025 | 9,590.00 | 9,710.00 | 9,470.00 | 9,540.00 | 9,540.00 | 0.42% | 23,330 |
| Aug 4, 2025 | 9,470.00 | 9,610.00 | 9,300.00 | 9,500.00 | 9,500.00 | 0.32% | 14,942 |
| Aug 1, 2025 | 9,980.00 | 9,980.00 | 9,380.00 | 9,470.00 | 9,470.00 | -5.11% | 32,479 |
| Jul 31, 2025 | 9,940.00 | 10,060.00 | 9,860.00 | 9,980.00 | 9,980.00 | 0.40% | 10,076 |
| Jul 30, 2025 | 9,770.00 | 9,940.00 | 9,760.00 | 9,940.00 | 9,940.00 | 1.84% | 15,486 |
| Jul 29, 2025 | 9,810.00 | 9,810.00 | 9,470.00 | 9,760.00 | 9,760.00 | 0.21% | 8,384 |
| Jul 28, 2025 | 10,040.00 | 10,040.00 | 9,590.00 | 9,740.00 | 9,740.00 | -2.99% | 24,511 |
| Jul 25, 2025 | 10,170.00 | 10,200.00 | 9,950.00 | 10,040.00 | 10,040.00 | -2.05% | 27,572 |
| Jul 24, 2025 | 10,330.00 | 10,360.00 | 10,050.00 | 10,250.00 | 10,250.00 | -0.77% | 32,387 |
| Jul 23, 2025 | 10,340.00 | 11,300.00 | 10,010.00 | 10,330.00 | 10,330.00 | 0.10% | 122,316 |
| Jul 22, 2025 | 10,530.00 | 10,630.00 | 10,230.00 | 10,320.00 | 10,320.00 | -1.81% | 25,135 |
| Jul 21, 2025 | 10,690.00 | 10,690.00 | 10,430.00 | 10,510.00 | 10,510.00 | -1.68% | 18,568 |
| Jul 18, 2025 | 10,900.00 | 10,930.00 | 10,510.00 | 10,690.00 | 10,690.00 | -2.02% | 18,372 |
| Jul 17, 2025 | 10,900.00 | 10,950.00 | 10,630.00 | 10,910.00 | 10,910.00 | -0.46% | 19,159 |
| Jul 16, 2025 | 10,870.00 | 10,980.00 | 10,750.00 | 10,960.00 | 10,960.00 | 0.09% | 16,482 |
| Jul 15, 2025 | 11,030.00 | 11,030.00 | 10,870.00 | 10,950.00 | 10,950.00 | -0.73% | 21,542 |
| Jul 14, 2025 | 10,860.00 | 11,030.00 | 10,700.00 | 11,030.00 | 11,030.00 | 1.57% | 31,604 |
| Jul 11, 2025 | 10,870.00 | 10,990.00 | 10,730.00 | 10,860.00 | 10,860.00 | -0.09% | 17,432 |