Sambo Industrial Co., Ltd. 009620
KRX · South Korea · Non-Energy Minerals
KRW 5,490.00-240.00 (-4.19%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 5,530.00 | -3.49% | KRW 5,650.00 | KRW 5,650.00 | KRW 5,490.00 | 2.10K |
| 2026-10-01 | KRW 5,730.00 | +0.17% | KRW 5,550.00 | KRW 5,730.00 | KRW 5,470.00 | 61.55K |
| 2026-09-30 | KRW 5,720.00 | +1.60% | KRW 5,510.00 | KRW 5,720.00 | KRW 5,210.00 | 93.50K |
| 2026-09-29 | KRW 5,630.00 | +4.26% | KRW 5,370.00 | KRW 5,630.00 | KRW 5,210.00 | 44.74K |
| 2026-09-28 | KRW 5,400.00 | +7.36% | KRW 5,060.00 | KRW 5,400.00 | KRW 5,060.00 | 37.85K |
| 2026-09-22 | KRW 5,030.00 | +5.01% | KRW 4,780.00 | KRW 5,190.00 | KRW 4,780.00 | 26.17K |
| 2026-09-21 | KRW 4,790.00 | +3.12% | KRW 4,600.00 | KRW 4,950.00 | KRW 4,490.00 | 36.09K |
| 2026-09-18 | KRW 4,645.00 | +6.78% | KRW 4,390.00 | KRW 5,190.00 | KRW 4,175.00 | 57.31K |
| 2026-09-16 | KRW 4,350.00 | 0.00% | KRW 4,350.00 | KRW 4,350.00 | KRW 4,350.00 | 0 |
| 2026-09-15 | KRW 4,350.00 | 0.00% | KRW 4,350.00 | KRW 4,350.00 | KRW 4,350.00 | 0 |
| 2026-09-14 | KRW 4,350.00 | 0.00% | KRW 4,350.00 | KRW 4,350.00 | KRW 4,350.00 | 0 |
| 2026-09-11 | KRW 4,350.00 | 0.00% | KRW 4,350.00 | KRW 4,350.00 | KRW 4,350.00 | 0 |
| 2026-09-10 | KRW 4,350.00 | 0.00% | KRW 4,350.00 | KRW 4,350.00 | KRW 4,350.00 | 0 |
| 2026-09-09 | KRW 4,350.00 | 0.00% | KRW 4,350.00 | KRW 4,350.00 | KRW 4,350.00 | 0 |
| 2026-09-08 | KRW 4,350.00 | 0.00% | KRW 4,350.00 | KRW 4,350.00 | KRW 4,350.00 | 0 |
| 2026-09-07 | KRW 4,350.00 | 0.00% | KRW 4,350.00 | KRW 4,350.00 | KRW 4,350.00 | 0 |
| 2026-09-04 | KRW 4,350.00 | 0.00% | KRW 4,350.00 | KRW 4,350.00 | KRW 4,350.00 | 0 |
| 2026-09-03 | KRW 4,350.00 | 0.00% | KRW 4,350.00 | KRW 4,350.00 | KRW 4,350.00 | 0 |
| 2026-09-02 | KRW 4,350.00 | 0.00% | KRW 4,350.00 | KRW 4,350.00 | KRW 4,350.00 | 0 |
| 2026-09-01 | KRW 4,350.00 | 0.00% | KRW 4,350.00 | KRW 4,350.00 | KRW 4,350.00 | 0 |
| 2026-08-31 | KRW 4,350.00 | 0.00% | KRW 4,350.00 | KRW 4,350.00 | KRW 4,350.00 | 0 |
| 2026-08-28 | KRW 4,350.00 | 0.00% | KRW 4,350.00 | KRW 4,350.00 | KRW 4,350.00 | 0 |
| 2026-08-27 | KRW 4,350.00 | +0.46% | KRW 4,450.00 | KRW 4,475.00 | KRW 4,165.00 | 29.82K |
| 2026-08-26 | KRW 4,330.00 | -3.24% | KRW 4,475.00 | KRW 4,515.00 | KRW 4,030.00 | 45.21K |
| 2026-08-25 | KRW 4,475.00 | -1.00% | KRW 4,520.00 | KRW 4,550.00 | KRW 4,425.00 | 12.32K |
| 2026-08-24 | KRW 4,520.00 | +2.15% | KRW 4,350.00 | KRW 4,585.00 | KRW 4,290.00 | 15.10K |
| 2026-08-21 | KRW 4,425.00 | -0.23% | KRW 4,470.00 | KRW 4,470.00 | KRW 4,155.00 | 28.77K |
| 2026-08-20 | KRW 4,435.00 | -0.34% | KRW 4,325.00 | KRW 4,525.00 | KRW 4,260.00 | 31.42K |
| 2026-08-19 | KRW 4,450.00 | -5.92% | KRW 4,710.00 | KRW 4,710.00 | KRW 4,445.00 | 25.93K |
| 2026-08-18 | KRW 4,730.00 | -3.07% | KRW 4,880.00 | KRW 4,880.00 | KRW 4,550.00 | 19.16K |
| 2026-08-14 | KRW 4,880.00 | +11.67% | KRW 4,370.00 | KRW 5,090.00 | KRW 4,275.00 | 90.66K |
| 2026-08-13 | KRW 4,370.00 | -3.10% | KRW 4,510.00 | KRW 4,605.00 | KRW 4,350.00 | 30.75K |
| 2026-08-12 | KRW 4,510.00 | +6.12% | KRW 4,250.00 | KRW 4,590.00 | KRW 4,250.00 | 21.55K |
| 2026-08-11 | KRW 4,250.00 | -0.70% | KRW 4,275.00 | KRW 4,360.00 | KRW 4,200.00 | 23.68K |
| 2026-08-10 | KRW 4,280.00 | +2.51% | KRW 4,175.00 | KRW 4,340.00 | KRW 4,115.00 | 24.67K |
| 2026-08-07 | KRW 4,175.00 | -3.80% | KRW 4,340.00 | KRW 4,430.00 | KRW 4,010.00 | 35.08K |
| 2026-08-06 | KRW 4,340.00 | +6.50% | KRW 4,150.00 | KRW 4,395.00 | KRW 4,075.00 | 48.35K |
| 2026-08-05 | KRW 4,075.00 | -1.93% | KRW 4,220.00 | KRW 4,270.00 | KRW 4,055.00 | 47.07K |
| 2026-08-04 | KRW 4,155.00 | -1.66% | KRW 4,235.00 | KRW 4,300.00 | KRW 4,025.00 | 43.40K |
| 2026-08-03 | KRW 4,225.00 | -6.42% | KRW 4,450.00 | KRW 4,620.00 | KRW 4,075.00 | 63.05K |
| 2026-07-31 | KRW 4,515.00 | -22.16% | KRW 5,360.00 | KRW 5,515.00 | KRW 4,470.00 | 192.28K |
| 2026-07-30 | KRW 5,800.00 | +17.53% | KRW 4,935.00 | KRW 5,975.00 | KRW 4,640.00 | 420.09K |
| 2026-07-29 | KRW 4,935.00 | +22.15% | KRW 4,040.00 | KRW 4,990.00 | KRW 3,930.00 | 370.54K |
| 2026-07-28 | KRW 4,040.00 | +0.87% | KRW 3,940.00 | KRW 4,085.00 | KRW 3,705.00 | 33.79K |
| 2026-07-27 | KRW 4,005.00 | +3.35% | KRW 3,705.00 | KRW 4,075.00 | KRW 3,705.00 | 40.46K |
| 2026-07-24 | KRW 3,875.00 | +2.38% | KRW 3,785.00 | KRW 3,885.00 | KRW 3,510.00 | 16.70K |
| 2026-07-23 | KRW 3,785.00 | -2.82% | KRW 3,895.00 | KRW 4,050.00 | KRW 3,740.00 | 25.47K |
| 2026-07-22 | KRW 3,895.00 | -1.39% | KRW 3,985.00 | KRW 4,095.00 | KRW 3,830.00 | 27.73K |
| 2026-07-21 | KRW 3,950.00 | +3.13% | KRW 3,950.00 | KRW 4,075.00 | KRW 3,560.00 | 79.16K |
| 2026-07-20 | KRW 3,830.00 | -2.79% | KRW 3,940.00 | KRW 3,960.00 | KRW 3,605.00 | 48.80K |
| 2026-07-16 | KRW 3,940.00 | +15.88% | KRW 3,395.00 | KRW 4,065.00 | KRW 3,275.00 | 121.17K |
| 2026-07-15 | KRW 3,400.00 | +1.34% | KRW 3,355.00 | KRW 3,500.00 | KRW 3,315.00 | 21.81K |
| 2026-07-14 | KRW 3,355.00 | -1.32% | KRW 3,085.00 | KRW 3,520.00 | KRW 3,085.00 | 27.23K |
| 2026-07-13 | KRW 3,400.00 | +2.87% | KRW 3,305.00 | KRW 3,445.00 | KRW 3,050.00 | 31.69K |
| 2026-07-10 | KRW 3,305.00 | +1.38% | KRW 3,285.00 | KRW 3,450.00 | KRW 3,075.00 | 14.41K |
| 2026-07-09 | KRW 3,260.00 | -7.78% | KRW 3,535.00 | KRW 3,540.00 | KRW 3,250.00 | 28.69K |
| 2026-07-08 | KRW 3,535.00 | +11.87% | KRW 3,295.00 | KRW 3,670.00 | KRW 3,010.00 | 79.80K |
| 2026-07-07 | KRW 3,160.00 | -7.47% | KRW 3,495.00 | KRW 3,600.00 | KRW 3,085.00 | 55.86K |
| 2026-07-06 | KRW 3,415.00 | +3.64% | KRW 3,405.00 | KRW 4,140.00 | KRW 3,305.00 | 217.58K |
| 2026-07-03 | KRW 3,295.00 | +6.46% | KRW 3,350.00 | KRW 4,020.00 | KRW 3,120.00 | 624.28K |
| 2026-07-02 | KRW 3,095.00 | +4.03% | KRW 3,050.00 | KRW 3,100.00 | KRW 2,805.00 | 30.54K |
| 2026-07-01 | KRW 2,975.00 | -0.83% | KRW 2,960.00 | KRW 3,080.00 | KRW 2,910.00 | 14.60K |
| 2026-06-30 | KRW 3,000.00 | +0.17% | KRW 2,995.00 | KRW 3,030.00 | KRW 2,860.00 | 17.84K |
| 2026-06-29 | KRW 2,995.00 | -1.80% | KRW 3,050.00 | KRW 3,170.00 | KRW 2,925.00 | 25.26K |
| 2026-06-26 | KRW 3,050.00 | -0.49% | KRW 3,065.00 | KRW 3,160.00 | KRW 2,650.00 | 84.18K |
| 2026-06-25 | KRW 3,065.00 | -2.23% | KRW 3,135.00 | KRW 3,370.00 | KRW 3,050.00 | 44.72K |
| 2026-06-24 | KRW 3,135.00 | -3.24% | KRW 3,240.00 | KRW 3,365.00 | KRW 3,005.00 | 36.51K |
| 2026-06-23 | KRW 3,240.00 | -5.40% | KRW 3,630.00 | KRW 4,190.00 | KRW 3,240.00 | 206.07K |
| 2026-06-22 | KRW 3,425.00 | -21.26% | KRW 3,985.00 | KRW 4,340.00 | KRW 3,425.00 | 199.01K |
| 2026-06-19 | KRW 4,350.00 | +11.54% | KRW 4,285.00 | KRW 4,940.00 | KRW 3,915.00 | 746.06K |
| 2026-06-18 | KRW 3,900.00 | +30.00% | KRW 3,000.00 | KRW 3,900.00 | KRW 2,705.00 | 461.77K |
| 2026-06-17 | KRW 3,000.00 | +10.70% | KRW 2,710.00 | KRW 3,000.00 | KRW 2,585.00 | 109.53K |
| 2026-06-16 | KRW 2,710.00 | -2.34% | KRW 2,700.00 | KRW 2,885.00 | KRW 2,655.00 | 64.31K |
| 2026-06-15 | KRW 2,775.00 | -6.88% | KRW 3,095.00 | KRW 3,095.00 | KRW 2,755.00 | 87.22K |
| 2026-06-12 | KRW 2,980.00 | +5.86% | KRW 2,985.00 | KRW 3,655.00 | KRW 2,905.00 | 700.37K |
| 2026-06-11 | KRW 2,815.00 | -9.19% | KRW 3,225.00 | KRW 3,265.00 | KRW 2,800.00 | 62.02K |
| 2026-06-10 | KRW 3,100.00 | +14.81% | KRW 2,650.00 | KRW 3,220.00 | KRW 2,650.00 | 912 |
| 2026-06-09 | KRW 2,700.00 | +3.85% | KRW 2,615.00 | KRW 3,360.00 | KRW 2,615.00 | 500.05K |
| 2026-06-08 | KRW 2,600.00 | -15.45% | KRW 3,050.00 | KRW 3,050.00 | KRW 2,600.00 | 54.28K |
| 2026-06-05 | KRW 3,075.00 | +9.43% | KRW 2,700.00 | KRW 3,160.00 | KRW 2,680.00 | 37.38K |
| 2026-06-04 | KRW 2,810.00 | -10.51% | KRW 3,090.00 | KRW 3,130.00 | KRW 2,785.00 | 58.36K |
| 2026-06-02 | KRW 3,140.00 | +10.76% | KRW 2,835.00 | KRW 3,185.00 | KRW 2,650.00 | 103.09K |
| 2026-06-01 | KRW 2,835.00 | -8.25% | KRW 3,125.00 | KRW 3,250.00 | KRW 2,440.00 | 111.98K |
| 2026-05-29 | KRW 3,090.00 | -16.26% | KRW 3,600.00 | KRW 3,825.00 | KRW 3,000.00 | 133.31K |
| 2026-05-28 | KRW 3,690.00 | -0.14% | KRW 3,695.00 | KRW 4,065.00 | KRW 3,500.00 | 32.87K |
| 2026-05-27 | KRW 3,695.00 | -9.21% | KRW 4,070.00 | KRW 4,070.00 | KRW 3,500.00 | 66.74K |
| 2026-05-26 | KRW 4,070.00 | +3.43% | KRW 3,950.00 | KRW 4,155.00 | KRW 3,940.00 | 19.39K |
| 2026-05-22 | KRW 3,935.00 | -4.84% | KRW 4,135.00 | KRW 4,225.00 | KRW 3,885.00 | 25.11K |
| 2026-05-21 | KRW 4,135.00 | +7.26% | KRW 3,965.00 | KRW 4,240.00 | KRW 3,950.00 | 43.75K |
| 2026-05-20 | KRW 3,855.00 | -6.66% | KRW 4,485.00 | KRW 4,485.00 | KRW 3,720.00 | 87.80K |