Skip to main content
Sambo Motors Co., Ltd (KOSDAQ:053700)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,080.00
+40.00 (0.99%)
At close: Dec 5, 2025

Sambo Motors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,080.004,095.004,000.004,080.004,080.000.99%111,595
Dec 4, 20253,985.004,080.003,970.004,040.004,040.001.38%110,052
Dec 3, 20253,970.004,010.003,960.003,985.003,985.000.38%49,780
Dec 2, 20253,960.004,010.003,910.003,970.003,970.000.51%53,009
Dec 1, 20253,960.004,000.003,915.003,950.003,950.00-0.25%39,585
Nov 28, 20253,910.003,965.003,865.003,960.003,960.001.54%37,761
Nov 27, 20253,920.003,935.003,895.003,900.003,900.00-0.13%37,480
Nov 26, 20253,875.003,910.003,860.003,905.003,905.000.39%40,416
Nov 25, 20253,870.003,900.003,855.003,890.003,890.000.52%17,421
Nov 24, 20253,865.003,900.003,850.003,870.003,870.000.26%21,274
Nov 21, 20253,900.003,900.003,855.003,860.003,860.00-1.78%31,128
Nov 20, 20253,955.003,960.003,895.003,930.003,930.000.26%42,011
Nov 19, 20253,870.003,980.003,845.003,920.003,920.001.29%38,105
Nov 18, 20253,935.003,945.003,850.003,870.003,870.00-1.65%36,626
Nov 17, 20253,925.003,955.003,890.003,935.003,935.00-0.88%38,766
Nov 14, 20253,945.003,970.003,885.003,970.003,970.00-0.13%40,775
Nov 13, 20253,955.003,985.003,945.003,975.003,975.000.51%35,521
Nov 12, 20253,940.003,985.003,905.003,955.003,955.001.15%37,798
Nov 11, 20253,945.003,980.003,910.003,910.003,910.00-0.89%39,422
Nov 10, 20253,890.003,965.003,870.003,945.003,945.001.41%42,048
Nov 7, 20253,875.003,910.003,845.003,890.003,890.00-0.51%40,973
Nov 6, 20253,925.003,955.003,890.003,910.003,910.00-0.38%29,716
Nov 5, 20253,940.003,945.003,835.003,925.003,925.00-0.38%84,114
Nov 4, 20253,965.003,980.003,930.003,940.003,940.00-0.63%45,750
Nov 3, 20254,075.004,075.003,955.003,965.003,965.00-2.70%114,074
Oct 31, 20254,000.004,085.004,000.004,075.004,075.001.88%78,448
Oct 30, 20254,155.004,160.004,000.004,000.004,000.000.50%141,291
Oct 29, 20253,995.004,010.003,960.003,980.003,980.00-0.38%71,519
Oct 28, 20254,010.004,010.003,975.003,995.003,995.00-0.37%62,920
Oct 27, 20254,070.004,070.004,005.004,010.004,010.00-0.99%94,058
Oct 24, 20254,080.004,080.004,010.004,050.004,050.00-0.12%66,856
Oct 23, 20254,100.004,160.004,020.004,055.004,055.00-1.10%111,968
Oct 22, 20254,075.004,150.004,015.004,100.004,100.001.61%72,991
Oct 21, 20254,045.004,125.004,015.004,035.004,035.00-1.22%114,061
Oct 20, 20254,050.004,120.004,035.004,085.004,085.000.99%68,762
Oct 17, 20254,110.004,140.004,045.004,045.004,045.00-1.58%102,163
Oct 16, 20254,120.004,165.004,070.004,110.004,110.001.11%135,672
Oct 15, 20253,935.004,080.003,935.004,065.004,065.004.23%123,750
Oct 14, 20253,860.003,975.003,855.003,900.003,900.001.69%67,925
Oct 13, 20253,880.003,880.003,805.003,835.003,835.00-1.16%101,092
Oct 10, 20253,980.003,980.003,840.003,880.003,880.00-2.39%185,831
Oct 2, 20253,935.003,995.003,920.003,975.003,975.000.25%98,423
Oct 1, 20253,950.003,965.003,925.003,965.003,965.001.02%35,279
Sep 30, 20253,950.003,950.003,915.003,925.003,925.00-25,163
Sep 29, 20253,895.003,930.003,885.003,925.003,925.000.77%49,560
Sep 26, 20253,920.003,930.003,885.003,895.003,895.00-1.27%85,304
Sep 25, 20253,995.003,995.003,930.003,945.003,945.00-0.63%67,021
Sep 24, 20254,025.004,025.003,930.003,970.003,970.00-0.87%63,493
Sep 23, 20254,045.004,050.003,990.004,005.004,005.00-0.87%64,711
Sep 22, 20254,115.004,125.004,040.004,040.004,040.00-1.82%91,019
Sep 19, 20254,115.004,130.004,095.004,115.004,115.00-0.36%49,999
Sep 18, 20254,140.004,140.004,100.004,130.004,130.00-0.24%68,038
Sep 17, 20254,105.004,150.004,080.004,140.004,140.000.85%77,224
Sep 16, 20254,145.004,155.004,090.004,105.004,105.00-0.85%72,877
Sep 15, 20254,255.004,255.004,125.004,140.004,140.00-1.43%89,890
Sep 12, 20254,155.004,210.004,155.004,200.004,200.000.48%75,159
Sep 11, 20254,185.004,200.004,150.004,180.004,180.00-0.12%38,233
Sep 10, 20254,140.004,195.004,140.004,185.004,185.000.60%32,331
Sep 9, 20254,130.004,180.004,125.004,160.004,160.000.24%29,110
Sep 8, 20254,175.004,210.004,120.004,150.004,150.00-0.60%37,360
Sep 5, 20254,190.004,220.004,125.004,175.004,175.000.24%41,486
Sep 4, 20254,140.004,170.004,110.004,165.004,165.001.46%41,970
Sep 3, 20254,150.004,150.004,095.004,105.004,105.00-0.73%38,830
Sep 2, 20254,155.004,175.004,120.004,135.004,135.00-31,331
Sep 1, 20254,200.004,200.004,130.004,135.004,135.00-1.66%47,530
Aug 29, 20254,205.004,220.004,140.004,205.004,205.00-0.12%46,634
Aug 28, 20254,220.004,230.004,185.004,210.004,210.00-0.12%32,869
Aug 27, 20254,230.004,230.004,190.004,215.004,215.00-0.35%36,423
Aug 26, 20254,215.004,270.004,215.004,230.004,230.00-0.35%25,777
Aug 25, 20254,230.004,320.004,210.004,245.004,245.000.35%35,038
Aug 22, 20254,240.004,310.004,225.004,230.004,230.00-0.35%18,139
Aug 21, 20254,175.004,280.004,175.004,245.004,245.000.71%46,300
Aug 20, 20254,230.004,275.004,170.004,215.004,215.00-1.40%69,129
Aug 19, 20254,275.004,300.004,225.004,275.004,275.00-26,628
Aug 18, 20254,330.004,330.004,230.004,275.004,275.00-2.51%50,469
Aug 14, 20254,395.004,465.004,330.004,385.004,385.00-0.23%65,007
Aug 13, 20254,360.004,410.004,350.004,395.004,395.000.92%48,444
Aug 12, 20254,315.004,450.004,300.004,355.004,355.00-0.11%49,170
Aug 11, 20254,440.004,440.004,325.004,360.004,360.00-0.34%38,165
Aug 8, 20254,345.004,415.004,340.004,375.004,375.000.57%50,957
Aug 7, 20254,285.004,355.004,285.004,350.004,350.001.52%52,777
Aug 6, 20254,205.004,315.004,205.004,285.004,285.001.30%57,474
Aug 5, 20254,200.004,270.004,190.004,230.004,230.000.95%47,599
Aug 4, 20254,180.004,235.004,135.004,190.004,190.000.48%65,612
Aug 1, 20254,340.004,350.004,165.004,170.004,170.00-4.03%182,167
Jul 31, 20254,520.004,530.004,340.004,345.004,345.00-2.36%92,643
Jul 30, 20254,355.004,500.004,340.004,450.004,450.002.06%101,069
Jul 29, 20254,380.004,440.004,310.004,360.004,360.00-0.57%48,661
Jul 28, 20254,385.004,420.004,335.004,385.004,385.00-70,332
Jul 25, 20254,380.004,440.004,335.004,385.004,385.00-0.23%60,320
Jul 24, 20254,545.004,555.004,360.004,395.004,395.00-2.77%170,838
Jul 23, 20254,465.004,555.004,430.004,520.004,520.002.03%171,569
Jul 22, 20254,455.004,510.004,375.004,430.004,430.00-0.56%115,570
Jul 21, 20254,450.004,480.004,430.004,455.004,455.000.34%42,105
Jul 18, 20254,450.004,485.004,390.004,440.004,440.00-0.22%69,822
Jul 17, 20254,410.004,490.004,395.004,450.004,450.001.02%66,974
Jul 16, 20254,490.004,490.004,405.004,405.004,405.00-1.89%68,882
Jul 15, 20254,515.004,515.004,435.004,490.004,490.000.11%77,113
Jul 14, 20254,445.004,535.004,405.004,485.004,485.000.90%144,856
Jul 11, 20254,465.004,485.004,435.004,445.004,445.00-63,756