Sambu Engineering & Construction Co., Ltd (KRX:001470)
South Korea
· Delayed Price · Currency is KRW 347.00
-11.00 (-3.07%)
At close: Mar 31, 2025
KRX:001470 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 354.00 | 383.00 | 344.00 | 347.00 | 347.00 | -3.07% | 8,633,723 |
| Mar 28, 2025 | 370.00 | 374.00 | 350.00 | 358.00 | 358.00 | -5.04% | 7,180,328 |
| Mar 27, 2025 | 397.00 | 397.00 | 376.00 | 377.00 | 377.00 | -5.28% | 6,217,767 |
| Mar 26, 2025 | 385.00 | 415.00 | 382.00 | 398.00 | 398.00 | 4.46% | 9,761,401 |
| Mar 25, 2025 | 420.00 | 421.00 | 380.00 | 381.00 | 381.00 | -7.97% | 9,294,444 |
| Mar 24, 2025 | 405.00 | 433.00 | 404.00 | 414.00 | 414.00 | 2.48% | 8,275,447 |
| Mar 21, 2025 | 394.00 | 425.00 | 393.00 | 404.00 | 404.00 | -4.27% | 6,768,347 |
| Mar 20, 2025 | 449.00 | 449.00 | 422.00 | 422.00 | 422.00 | -4.95% | 5,097,870 |
| Mar 19, 2025 | 454.00 | 464.00 | 435.00 | 444.00 | 444.00 | 1.14% | 10,645,910 |
| Mar 18, 2025 | 417.00 | 466.00 | 404.00 | 439.00 | 439.00 | 5.28% | 23,808,530 |
| Mar 17, 2025 | 449.00 | 450.00 | 409.00 | 417.00 | 417.00 | -7.54% | 15,026,450 |
| Mar 14, 2025 | 469.00 | 469.00 | 448.00 | 451.00 | 451.00 | -4.04% | 8,113,401 |
| Mar 13, 2025 | 488.00 | 498.00 | 466.00 | 470.00 | 470.00 | -2.89% | 9,649,608 |
| Mar 12, 2025 | 520.00 | 530.00 | 475.00 | 484.00 | 484.00 | -3.20% | 13,804,080 |
| Mar 11, 2025 | 470.00 | 537.00 | 461.00 | 500.00 | 500.00 | 4.60% | 39,347,450 |
| Mar 10, 2025 | 522.00 | 590.00 | 476.00 | 478.00 | 478.00 | -25.66% | 86,928,830 |
| Mar 7, 2025 | 643.00 | 700.00 | 643.00 | 643.00 | 643.00 | -29.96% | 16,130,540 |
| Feb 24, 2025 | 931.00 | 939.00 | 908.00 | 918.00 | 918.00 | -0.43% | 4,854,858 |
| Feb 21, 2025 | 922.00 | 948.00 | 910.00 | 922.00 | 922.00 | -0.54% | 4,009,571 |
| Feb 20, 2025 | 947.00 | 950.00 | 920.00 | 927.00 | 927.00 | -2.42% | 5,642,322 |
| Feb 19, 2025 | 988.00 | 988.00 | 943.00 | 950.00 | 950.00 | -1.76% | 6,343,806 |
| Feb 18, 2025 | 990.00 | 995.00 | 963.00 | 967.00 | 967.00 | -1.33% | 5,322,104 |
| Feb 17, 2025 | 999.00 | 999.00 | 934.00 | 980.00 | 980.00 | -0.81% | 5,575,795 |
| Feb 14, 2025 | 1,005.00 | 1,008.00 | 977.00 | 988.00 | 988.00 | 0.30% | 9,255,953 |
| Feb 13, 2025 | 1,042.00 | 1,080.00 | 969.00 | 985.00 | 985.00 | 3.79% | 36,526,890 |
| Feb 12, 2025 | 945.00 | 977.00 | 937.00 | 949.00 | 949.00 | 0.85% | 8,685,863 |
| Feb 11, 2025 | 959.00 | 997.00 | 900.00 | 941.00 | 941.00 | -6.46% | 13,046,480 |
| Feb 10, 2025 | 1,027.00 | 1,030.00 | 998.00 | 1,006.00 | 1,006.00 | 0.10% | 8,422,997 |
| Feb 7, 2025 | 1,000.00 | 1,042.00 | 981.00 | 1,005.00 | 1,005.00 | 0.60% | 17,541,670 |
| Feb 6, 2025 | 936.00 | 1,096.00 | 921.00 | 999.00 | 999.00 | 11.87% | 65,055,670 |
| Feb 5, 2025 | 899.00 | 903.00 | 881.00 | 893.00 | 893.00 | -0.56% | 2,906,678 |
| Feb 4, 2025 | 890.00 | 912.00 | 889.00 | 898.00 | 898.00 | 0.90% | 2,781,484 |
| Feb 3, 2025 | 911.00 | 911.00 | 884.00 | 890.00 | 890.00 | -5.02% | 4,385,432 |
| Jan 31, 2025 | 971.00 | 971.00 | 920.00 | 937.00 | 937.00 | -3.60% | 2,782,924 |
| Jan 24, 2025 | 950.00 | 983.00 | 915.00 | 972.00 | 972.00 | 2.53% | 6,107,449 |
| Jan 23, 2025 | 1,002.00 | 1,013.00 | 948.00 | 948.00 | 948.00 | -4.53% | 7,518,334 |
| Jan 22, 2025 | 1,019.00 | 1,019.00 | 988.00 | 993.00 | 993.00 | -1.19% | 6,319,316 |
| Jan 21, 2025 | 1,018.00 | 1,032.00 | 1,000.00 | 1,005.00 | 1,005.00 | -2.80% | 6,417,589 |
| Jan 20, 2025 | 1,080.00 | 1,080.00 | 1,030.00 | 1,034.00 | 1,034.00 | -2.82% | 5,503,378 |
| Jan 17, 2025 | 1,048.00 | 1,065.00 | 1,009.00 | 1,064.00 | 1,064.00 | 2.31% | 7,184,668 |
| Jan 16, 2025 | 1,010.00 | 1,055.00 | 1,000.00 | 1,040.00 | 1,040.00 | 4.21% | 9,990,442 |
| Jan 15, 2025 | 1,000.00 | 1,012.00 | 985.00 | 998.00 | 998.00 | -1.77% | 6,361,157 |
| Jan 14, 2025 | 1,057.00 | 1,058.00 | 1,010.00 | 1,016.00 | 1,016.00 | -3.51% | 7,055,317 |
| Jan 13, 2025 | 1,028.00 | 1,133.00 | 1,017.00 | 1,053.00 | 1,053.00 | 4.46% | 28,964,950 |
| Jan 10, 2025 | 1,013.00 | 1,018.00 | 986.00 | 1,008.00 | 1,008.00 | 0.50% | 8,043,343 |
| Jan 9, 2025 | 1,005.00 | 1,030.00 | 996.00 | 1,003.00 | 1,003.00 | 1.52% | 10,061,610 |
| Jan 8, 2025 | 970.00 | 1,020.00 | 966.00 | 988.00 | 988.00 | -0.20% | 11,954,230 |
| Jan 7, 2025 | 933.00 | 1,092.00 | 931.00 | 990.00 | 990.00 | 6.34% | 56,717,230 |
| Jan 6, 2025 | 916.00 | 940.00 | 902.00 | 931.00 | 931.00 | 1.86% | 5,154,143 |
| Jan 3, 2025 | 910.00 | 919.00 | 891.00 | 914.00 | 914.00 | 0.22% | 4,460,985 |
| Jan 2, 2025 | 942.00 | 943.00 | 907.00 | 912.00 | 912.00 | -3.18% | 5,198,088 |
| Dec 30, 2024 | 901.00 | 950.00 | 875.00 | 942.00 | 942.00 | 4.09% | 5,964,906 |
| Dec 27, 2024 | 897.00 | 920.00 | 884.00 | 905.00 | 905.00 | -1.31% | 5,241,398 |
| Dec 26, 2024 | 928.00 | 939.00 | 900.00 | 917.00 | 917.00 | -0.86% | 6,406,399 |
| Dec 24, 2024 | 945.00 | 958.00 | 923.00 | 925.00 | 925.00 | -2.84% | 4,897,136 |
| Dec 23, 2024 | 990.00 | 991.00 | 936.00 | 952.00 | 952.00 | -1.86% | 5,435,426 |
| Dec 20, 2024 | 1,003.00 | 1,004.00 | 965.00 | 970.00 | 970.00 | -3.67% | 8,162,322 |
| Dec 19, 2024 | 979.00 | 1,048.00 | 950.00 | 1,007.00 | 1,007.00 | 2.86% | 18,567,890 |
| Dec 18, 2024 | 997.00 | 1,009.00 | 969.00 | 979.00 | 979.00 | -1.51% | 7,007,294 |
| Dec 17, 2024 | 1,009.00 | 1,039.00 | 986.00 | 994.00 | 994.00 | 2.79% | 14,642,620 |
| Dec 16, 2024 | 996.00 | 996.00 | 943.00 | 967.00 | 967.00 | -2.91% | 11,945,210 |
| Dec 13, 2024 | 978.00 | 1,070.00 | 954.00 | 996.00 | 996.00 | -0.50% | 32,682,690 |
| Dec 12, 2024 | 1,085.00 | 1,110.00 | 990.00 | 1,001.00 | 1,001.00 | -6.97% | 28,718,930 |
| Dec 11, 2024 | 1,087.00 | 1,170.00 | 1,003.00 | 1,076.00 | 1,076.00 | 7.28% | 129,518,200 |
| Dec 10, 2024 | 820.00 | 1,003.00 | 800.00 | 1,003.00 | 1,003.00 | 29.92% | 46,091,660 |
| Dec 9, 2024 | 853.00 | 882.00 | 752.00 | 772.00 | 772.00 | -7.43% | 22,855,380 |
| Dec 6, 2024 | 929.00 | 947.00 | 795.00 | 834.00 | 834.00 | -4.03% | 32,704,180 |
| Dec 5, 2024 | 949.00 | 971.00 | 865.00 | 869.00 | 869.00 | -8.72% | 29,768,330 |
| Dec 4, 2024 | 950.00 | 1,110.00 | 948.00 | 952.00 | 952.00 | -6.85% | 41,268,550 |
| Dec 3, 2024 | 1,030.00 | 1,075.00 | 1,015.00 | 1,022.00 | 1,022.00 | -2.29% | 10,949,180 |
| Dec 2, 2024 | 1,025.00 | 1,118.00 | 994.00 | 1,046.00 | 1,046.00 | -0.85% | 27,184,100 |
| Nov 29, 2024 | 1,012.00 | 1,175.00 | 1,001.00 | 1,055.00 | 1,055.00 | -8.34% | 32,045,680 |
| Nov 28, 2024 | 1,240.00 | 1,253.00 | 1,121.00 | 1,151.00 | 1,151.00 | -6.95% | 23,920,870 |
| Nov 27, 2024 | 1,310.00 | 1,315.00 | 1,195.00 | 1,237.00 | 1,237.00 | -0.80% | 28,058,840 |
| Nov 26, 2024 | 1,216.00 | 1,365.00 | 1,190.00 | 1,247.00 | 1,247.00 | 6.04% | 59,168,250 |
| Nov 25, 2024 | 1,165.00 | 1,234.00 | 1,110.00 | 1,176.00 | 1,176.00 | 6.72% | 39,221,610 |
| Nov 22, 2024 | 1,305.00 | 1,397.00 | 1,092.00 | 1,102.00 | 1,102.00 | -13.50% | 77,157,450 |
| Nov 21, 2024 | 1,063.00 | 1,274.00 | 1,022.00 | 1,274.00 | 1,274.00 | 30.00% | 99,430,140 |
| Nov 20, 2024 | 1,010.00 | 1,042.00 | 935.00 | 980.00 | 980.00 | -10.09% | 45,451,350 |
| Nov 19, 2024 | 1,227.00 | 1,244.00 | 1,012.00 | 1,090.00 | 1,090.00 | -16.15% | 53,847,530 |
| Nov 18, 2024 | 1,439.00 | 1,450.00 | 1,277.00 | 1,300.00 | 1,300.00 | -5.80% | 27,769,780 |
| Nov 15, 2024 | 1,293.00 | 1,445.00 | 1,280.00 | 1,380.00 | 1,380.00 | -1.43% | 59,847,240 |
| Nov 14, 2024 | 1,353.00 | 1,471.00 | 1,289.00 | 1,400.00 | 1,400.00 | 9.72% | 76,816,350 |
| Nov 13, 2024 | 1,439.00 | 1,529.00 | 1,111.00 | 1,276.00 | 1,276.00 | -3.33% | 161,118,200 |
| Nov 12, 2024 | 1,300.00 | 1,630.00 | 1,286.00 | 1,320.00 | 1,320.00 | 3.61% | 204,336,000 |
| Nov 11, 2024 | 1,071.00 | 1,274.00 | 1,045.00 | 1,274.00 | 1,274.00 | 30.00% | 120,163,900 |
| Nov 8, 2024 | 755.00 | 980.00 | 705.00 | 980.00 | 980.00 | 29.97% | 127,102,500 |
| Nov 7, 2024 | 801.00 | 900.00 | 721.00 | 754.00 | 754.00 | 7.41% | 88,552,150 |
| Nov 6, 2024 | 542.00 | 702.00 | 529.00 | 702.00 | 702.00 | 30.00% | 66,780,420 |
| Nov 5, 2024 | 508.00 | 549.00 | 500.00 | 540.00 | 540.00 | 6.09% | 5,395,450 |
| Nov 4, 2024 | 505.00 | 523.00 | 471.00 | 509.00 | 509.00 | 2.83% | 4,159,640 |
| Nov 1, 2024 | 519.00 | 535.00 | 475.00 | 495.00 | 495.00 | -4.81% | 4,074,243 |
| Oct 31, 2024 | 545.00 | 571.00 | 505.00 | 520.00 | 520.00 | -0.95% | 9,889,442 |
| Oct 30, 2024 | 488.00 | 566.00 | 470.00 | 525.00 | 525.00 | 13.39% | 26,561,380 |
| Oct 29, 2024 | 476.00 | 477.00 | 460.00 | 463.00 | 463.00 | -2.73% | 1,620,741 |
| Oct 28, 2024 | 448.00 | 480.00 | 440.00 | 476.00 | 476.00 | 6.25% | 3,366,614 |
| Oct 25, 2024 | 446.00 | 458.00 | 446.00 | 448.00 | 448.00 | -0.44% | 1,767,625 |
| Oct 24, 2024 | 465.00 | 466.00 | 450.00 | 450.00 | 450.00 | -3.64% | 2,021,941 |
| Oct 23, 2024 | 469.00 | 488.00 | 460.00 | 467.00 | 467.00 | -0.64% | 2,576,627 |
| Oct 22, 2024 | 479.00 | 489.00 | 466.00 | 470.00 | 470.00 | -3.89% | 2,210,795 |