Skip to main content
Sambo Motors Co., Ltd (KOSDAQ:053700)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,200.00
+80.00 (1.31%)
At close: Apr 29, 2026

Sambo Motors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266,120.006,200.006,020.006,200.006,200.001.31%172,739
Apr 28, 20266,210.006,220.006,100.006,120.006,120.00-1.13%272,654
Apr 27, 20266,220.006,270.006,100.006,190.006,190.000.65%278,875
Apr 24, 20266,060.006,150.005,970.006,150.006,150.001.49%242,447
Apr 23, 20266,170.006,220.005,960.006,060.006,060.00-0.66%284,509
Apr 22, 20266,070.006,120.005,950.006,100.006,100.000.16%278,590
Apr 21, 20266,120.006,200.006,040.006,090.006,090.00-0.49%222,835
Apr 20, 20266,150.006,250.006,060.006,120.006,120.00-0.49%246,513
Apr 17, 20266,140.006,200.006,000.006,150.006,150.000.33%199,252
Apr 16, 20266,050.006,320.006,020.006,130.006,130.002.68%459,025
Apr 15, 20266,020.006,090.005,900.005,970.005,970.001.19%320,280
Apr 14, 20265,840.005,970.005,830.005,900.005,900.001.55%156,148
Apr 13, 20265,860.005,860.005,690.005,810.005,810.00-1.69%144,684
Apr 10, 20265,850.005,950.005,800.005,910.005,910.002.25%153,453
Apr 9, 20265,940.005,940.005,730.005,780.005,780.00-2.69%146,442
Apr 8, 20265,680.005,950.005,640.005,940.005,940.007.80%251,793
Apr 7, 20265,620.005,740.005,420.005,510.005,510.00-1.96%154,310
Apr 6, 20265,660.005,740.005,600.005,620.005,620.00-0.71%172,639
Apr 3, 20265,700.005,760.005,580.005,660.005,660.000.89%192,404
Apr 2, 20266,160.006,160.005,490.005,610.005,610.00-6.34%362,940
Apr 1, 20266,060.006,070.005,930.005,990.005,990.002.92%208,400
Mar 31, 20265,920.005,980.005,730.005,820.005,820.00-1.52%199,763
Mar 30, 20265,870.005,940.005,710.005,910.005,910.00-2.80%188,759
Mar 27, 20265,950.006,100.005,790.006,080.006,080.001.00%278,222
Mar 26, 20266,250.006,250.005,940.006,020.006,020.00-3.22%265,811
Mar 25, 20266,230.006,330.006,200.006,220.006,220.000.16%233,030
Mar 24, 20266,250.006,280.006,090.006,210.006,210.002.81%204,477
Mar 23, 20266,180.006,230.006,030.006,040.006,040.00-4.73%388,837
Mar 20, 20266,330.006,430.006,180.006,340.006,340.001.44%364,830
Mar 19, 20266,580.006,580.006,180.006,250.006,250.00-5.16%1,042,493
Mar 18, 20266,700.006,800.006,560.006,590.006,590.00-1.49%464,411
Mar 17, 20266,700.006,870.006,610.006,690.006,690.001.98%271,741
Mar 16, 20266,700.006,850.006,400.006,560.006,560.00-2.38%271,763
Mar 13, 20266,790.006,890.006,660.006,720.006,720.00-3.31%292,081
Mar 12, 20267,080.007,150.006,860.006,950.006,950.00-1.28%282,505
Mar 11, 20267,060.007,320.006,900.007,040.007,040.002.03%479,272
Mar 10, 20266,890.007,020.006,770.006,900.006,900.004.23%440,964
Mar 9, 20266,630.006,710.006,200.006,620.006,620.00-4.47%535,438
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