Skip to main content
Sambo Motors Co., Ltd (KOSDAQ:053700)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,930.00
+100.00 (1.46%)
At close: Mar 6, 2026

Sambo Motors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266,830.007,050.006,510.006,930.006,930.001.46%571,658
Mar 5, 20266,720.006,920.006,610.006,830.006,830.0012.89%665,589
Mar 4, 20266,800.007,010.005,990.006,050.006,050.00-16.09%1,354,144
Mar 3, 20267,780.007,870.007,210.007,210.007,210.00-8.96%1,122,576
Feb 27, 20268,200.008,200.007,900.007,920.007,920.00-3.88%798,470
Feb 26, 20268,450.008,650.008,090.008,240.008,240.00-0.96%1,256,292
Feb 25, 20268,180.008,930.008,140.008,320.008,320.003.87%1,912,122
Feb 24, 20268,400.008,480.007,910.008,010.008,010.00-4.07%732,401
Feb 23, 20268,300.009,340.008,100.008,350.008,350.002.08%2,566,426
Feb 20, 20268,110.008,450.007,780.008,180.008,180.001.49%1,413,015
Feb 19, 20267,360.008,440.007,310.008,060.008,060.0012.10%2,461,236
Feb 13, 20267,170.007,490.007,050.007,190.007,190.000.42%647,483
Feb 12, 20267,270.007,270.007,050.007,160.007,160.00-0.42%373,085
Feb 11, 20267,220.007,420.007,050.007,190.007,190.00-0.42%484,173
Feb 10, 20267,400.007,580.007,080.007,220.007,220.00-1.90%649,351
Feb 9, 20267,420.007,480.007,220.007,360.007,360.002.51%534,991
Feb 6, 20267,350.007,400.007,070.007,180.007,180.00-4.77%797,142
Feb 5, 20267,930.008,020.007,500.007,540.007,540.00-6.10%854,608
Feb 4, 20268,350.008,470.007,950.008,030.008,030.00-3.25%961,651
Feb 3, 20268,430.008,850.008,190.008,300.008,300.002.34%1,445,496
Feb 2, 20268,260.008,630.007,850.008,110.008,110.00-1.82%1,430,382
Jan 30, 20267,940.008,400.007,860.008,260.008,260.006.31%1,862,406
Jan 29, 20267,240.007,920.007,220.007,770.007,770.0010.84%3,011,316
Jan 28, 20267,430.007,480.006,990.007,010.007,010.00-5.01%1,326,495
Jan 27, 20267,090.007,380.006,800.007,380.007,380.004.09%1,185,638
Jan 26, 20267,190.007,270.006,760.007,090.007,090.00-2.88%1,100,778
Jan 23, 20267,700.007,700.007,260.007,300.007,300.00-5.19%906,228
Jan 22, 20268,200.008,540.007,420.007,700.007,700.00-6.10%1,316,095
Jan 21, 20268,050.008,300.007,790.008,200.008,200.00-3.76%1,570,556
Jan 20, 20269,230.009,230.008,300.008,520.008,520.00-7.69%2,018,405
Jan 19, 20268,470.009,990.008,460.009,230.009,230.0011.61%8,348,551
Jan 16, 20268,160.008,850.007,970.008,270.008,270.001.60%4,887,416
Jan 15, 20268,070.008,250.007,720.008,140.008,140.000.62%2,408,271
Jan 14, 20268,400.008,540.007,800.008,090.008,090.00-3.69%3,289,600
Jan 13, 20267,220.009,040.007,110.008,400.008,400.0019.15%18,665,800
Jan 12, 20266,930.007,540.006,670.007,050.007,050.003.37%3,334,603
Jan 9, 20267,200.007,500.006,670.006,820.006,820.00-9.55%2,391,011
Jan 8, 20267,200.007,580.007,090.007,540.007,540.007.25%990,665
Jan 7, 20267,220.007,220.006,840.007,030.007,030.00-0.28%806,335
Jan 6, 20267,370.007,370.006,910.007,050.007,050.00-9.73%1,331,912
Jan 5, 20267,000.008,340.006,970.007,810.007,810.0021.65%13,001,745
Jan 2, 20266,350.006,560.006,060.006,420.006,420.00-4,560,477
Dec 30, 20255,400.006,700.005,330.006,420.006,420.0022.99%18,539,650
Dec 29, 20254,850.005,220.004,700.005,220.005,220.0029.85%8,768,073
Dec 26, 20253,955.004,045.003,955.004,020.003,970.001.64%119,120
Dec 24, 20254,030.004,030.003,940.003,955.003,905.81-1.13%44,400
Dec 23, 20254,035.004,055.003,985.004,000.003,950.25-0.74%35,364
Dec 22, 20254,035.004,050.004,005.004,030.003,979.88-93,788
Dec 19, 20253,980.004,035.003,925.004,030.003,979.881.26%51,156
Dec 18, 20253,985.003,985.003,930.003,980.003,930.50-0.13%46,279
Dec 17, 20253,980.003,995.003,930.003,985.003,935.440.50%71,320
Dec 16, 20254,000.004,020.003,935.003,965.003,915.68-0.88%61,578
Dec 15, 20254,000.004,025.003,885.004,000.003,950.25-0.50%40,670
Dec 12, 20253,990.004,045.003,950.004,020.003,970.000.37%58,435
Dec 11, 20254,000.004,025.003,955.004,005.003,955.190.63%56,382
Dec 10, 20254,020.004,030.003,930.003,980.003,930.50-0.87%81,191
Dec 9, 20254,050.004,065.003,980.004,015.003,965.06-1.35%36,960
Dec 8, 20254,065.004,115.004,005.004,070.004,019.38-0.25%106,133
Dec 5, 20254,080.004,095.004,000.004,080.004,029.250.99%112,350
Dec 4, 20253,985.004,080.003,970.004,040.003,989.751.38%110,751
Dec 3, 20253,970.004,010.003,960.003,985.003,935.440.38%49,999
Dec 2, 20253,960.004,010.003,910.003,970.003,920.620.51%53,036
Dec 1, 20253,960.004,000.003,915.003,950.003,900.87-0.25%39,636
Nov 28, 20253,910.003,965.003,865.003,960.003,910.751.54%37,761
Nov 27, 20253,920.003,935.003,895.003,900.003,851.49-0.13%37,480
Nov 26, 20253,875.003,910.003,860.003,905.003,856.430.39%40,416
Nov 25, 20253,870.003,900.003,855.003,890.003,841.620.52%17,421
Nov 24, 20253,865.003,900.003,850.003,870.003,821.870.26%21,354
Nov 21, 20253,900.003,900.003,855.003,860.003,811.99-1.78%31,147
Nov 20, 20253,955.003,960.003,895.003,930.003,881.120.26%42,011
Nov 19, 20253,870.003,980.003,845.003,920.003,871.241.29%38,105
Nov 18, 20253,935.003,945.003,850.003,870.003,821.87-1.65%36,626
Nov 17, 20253,925.003,955.003,890.003,935.003,886.06-0.88%38,766
Nov 14, 20253,945.003,970.003,885.003,970.003,920.62-0.13%40,775
Nov 13, 20253,955.003,985.003,945.003,975.003,925.560.51%35,521
Nov 12, 20253,940.003,985.003,905.003,955.003,905.811.15%37,798
Nov 11, 20253,945.003,980.003,910.003,910.003,861.37-0.89%39,422
Nov 10, 20253,890.003,965.003,870.003,945.003,895.931.41%42,048
Nov 7, 20253,875.003,910.003,845.003,890.003,841.62-0.51%40,973
Nov 6, 20253,925.003,955.003,890.003,910.003,861.37-0.38%29,716
Nov 5, 20253,940.003,945.003,835.003,925.003,876.18-0.38%84,114
Nov 4, 20253,965.003,980.003,930.003,940.003,891.00-0.63%45,750
Nov 3, 20254,075.004,075.003,955.003,965.003,915.68-2.70%114,074
Oct 31, 20254,000.004,085.004,000.004,075.004,024.321.88%78,448
Oct 30, 20254,155.004,160.004,000.004,000.003,950.250.50%141,291
Oct 29, 20253,995.004,010.003,960.003,980.003,930.50-0.38%71,519
Oct 28, 20254,010.004,010.003,975.003,995.003,945.31-0.37%62,920
Oct 27, 20254,070.004,070.004,005.004,010.003,960.12-0.99%94,058
Oct 24, 20254,080.004,080.004,010.004,050.003,999.63-0.12%66,856
Oct 23, 20254,100.004,160.004,020.004,055.004,004.56-1.10%111,968
Oct 22, 20254,075.004,150.004,015.004,100.004,049.001.61%72,991
Oct 21, 20254,045.004,125.004,015.004,035.003,984.81-1.22%114,061
Oct 20, 20254,050.004,120.004,035.004,085.004,034.190.99%68,762
Oct 17, 20254,110.004,140.004,045.004,045.003,994.69-1.58%102,163
Oct 16, 20254,120.004,165.004,070.004,110.004,058.881.11%135,672
Oct 15, 20253,935.004,080.003,935.004,065.004,014.444.23%123,750
Oct 14, 20253,860.003,975.003,855.003,900.003,851.491.69%67,925
Oct 13, 20253,880.003,880.003,805.003,835.003,787.30-1.16%101,092
Oct 10, 20253,980.003,980.003,840.003,880.003,831.74-2.39%185,831
Oct 2, 20253,935.003,995.003,920.003,975.003,925.560.25%98,423