Sambo Corrugated Board Co., Ltd. (023600.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 10,380.00 | 10,380.00 | 10,200.00 | 10,360.00 | 10,360.00 | 22,095 |
| 09 May 2024 | 10,400.00 | 10,400.00 | 10,250.00 | 10,390.00 | 10,390.00 | 19,043 |
| 08 May 2024 | 10,270.00 | 10,440.00 | 10,270.00 | 10,400.00 | 10,400.00 | 5,895 |
| 07 May 2024 | 10,390.00 | 10,420.00 | 10,260.00 | 10,260.00 | 10,260.00 | 19,252 |
| 03 May 2024 | 10,500.00 | 10,500.00 | 10,290.00 | 10,400.00 | 10,400.00 | 9,612 |
| 02 May 2024 | 10,460.00 | 10,490.00 | 10,320.00 | 10,400.00 | 10,400.00 | 14,315 |
| 30 Apr 2024 | 10,440.00 | 10,500.00 | 10,330.00 | 10,490.00 | 10,490.00 | 26,405 |
| 29 Apr 2024 | 10,400.00 | 10,400.00 | 10,260.00 | 10,400.00 | 10,400.00 | 9,168 |
| 26 Apr 2024 | 10,360.00 | 10,390.00 | 10,270.00 | 10,370.00 | 10,370.00 | 10,589 |
| 25 Apr 2024 | 10,380.00 | 10,400.00 | 10,300.00 | 10,360.00 | 10,360.00 | 6,378 |
| 24 Apr 2024 | 10,330.00 | 10,400.00 | 10,310.00 | 10,380.00 | 10,380.00 | 17,164 |
| 23 Apr 2024 | 10,290.00 | 10,350.00 | 10,240.00 | 10,330.00 | 10,330.00 | 19,443 |
| 22 Apr 2024 | 10,250.00 | 10,300.00 | 10,190.00 | 10,290.00 | 10,290.00 | 10,808 |
| 19 Apr 2024 | 10,290.00 | 10,300.00 | 10,210.00 | 10,250.00 | 10,250.00 | 12,039 |
| 18 Apr 2024 | 10,200.00 | 10,300.00 | 10,170.00 | 10,290.00 | 10,290.00 | 12,692 |
| 17 Apr 2024 | 10,100.00 | 10,250.00 | 10,100.00 | 10,200.00 | 10,200.00 | 12,382 |
| 16 Apr 2024 | 10,180.00 | 10,280.00 | 10,070.00 | 10,100.00 | 10,100.00 | 20,715 |
| 15 Apr 2024 | 10,260.00 | 10,260.00 | 10,090.00 | 10,260.00 | 10,260.00 | 25,801 |
| 12 Apr 2024 | 10,430.00 | 10,430.00 | 10,230.00 | 10,270.00 | 10,270.00 | 32,933 |
| 11 Apr 2024 | 10,440.00 | 10,490.00 | 10,230.00 | 10,430.00 | 10,430.00 | 6,397 |
| 09 Apr 2024 | 10,500.00 | 10,590.00 | 10,390.00 | 10,440.00 | 10,440.00 | 13,577 |
| 08 Apr 2024 | 10,470.00 | 10,640.00 | 10,340.00 | 10,490.00 | 10,490.00 | 9,489 |
| 05 Apr 2024 | 10,440.00 | 10,530.00 | 10,400.00 | 10,470.00 | 10,470.00 | 21,303 |
| 04 Apr 2024 | 10,810.00 | 10,810.00 | 10,470.00 | 10,540.00 | 10,540.00 | 62,354 |
| 03 Apr 2024 | 10,880.00 | 10,900.00 | 10,690.00 | 10,830.00 | 10,830.00 | 29,260 |
| 02 Apr 2024 | 10,850.00 | 11,100.00 | 10,800.00 | 10,910.00 | 10,910.00 | 13,977 |
| 01 Apr 2024 | 10,730.00 | 10,900.00 | 10,720.00 | 10,880.00 | 10,880.00 | 21,061 |
| 29 Mar 2024 | 10,900.00 | 10,900.00 | 10,610.00 | 10,730.00 | 10,730.00 | 28,316 |
| 28 Mar 2024 | 10,920.00 | 10,920.00 | 10,770.00 | 10,880.00 | 10,880.00 | 24,838 |
| 27 Mar 2024 | 11,000.00 | 11,000.00 | 10,880.00 | 10,900.00 | 10,900.00 | 5,870 |
| 26 Mar 2024 | 10,990.00 | 11,110.00 | 10,970.00 | 10,980.00 | 10,980.00 | 19,179 |
| 25 Mar 2024 | 11,010.00 | 11,010.00 | 10,870.00 | 10,990.00 | 10,990.00 | 8,338 |
| 22 Mar 2024 | 10,840.00 | 11,040.00 | 10,810.00 | 10,990.00 | 10,990.00 | 19,504 |
| 21 Mar 2024 | 10,880.00 | 10,880.00 | 10,700.00 | 10,840.00 | 10,840.00 | 23,275 |
| 20 Mar 2024 | 10,920.00 | 10,930.00 | 10,730.00 | 10,830.00 | 10,830.00 | 22,007 |
| 19 Mar 2024 | 10,700.00 | 10,810.00 | 10,650.00 | 10,780.00 | 10,780.00 | 31,579 |
| 18 Mar 2024 | 10,820.00 | 10,820.00 | 10,580.00 | 10,660.00 | 10,660.00 | 11,372 |
| 15 Mar 2024 | 10,770.00 | 10,890.00 | 10,710.00 | 10,840.00 | 10,840.00 | 13,547 |
| 14 Mar 2024 | 10,590.00 | 10,770.00 | 10,570.00 | 10,770.00 | 10,770.00 | 14,383 |
| 13 Mar 2024 | 10,780.00 | 10,780.00 | 10,550.00 | 10,590.00 | 10,590.00 | 7,770 |
| 12 Mar 2024 | 10,820.00 | 10,820.00 | 10,600.00 | 10,780.00 | 10,780.00 | 12,868 |
| 11 Mar 2024 | 10,720.00 | 10,840.00 | 10,500.00 | 10,820.00 | 10,820.00 | 24,811 |
| 08 Mar 2024 | 11,180.00 | 11,190.00 | 10,540.00 | 10,750.00 | 10,750.00 | 50,578 |
| 07 Mar 2024 | 11,300.00 | 11,300.00 | 11,020.00 | 11,200.00 | 11,200.00 | 23,287 |
| 06 Mar 2024 | 11,380.00 | 11,380.00 | 11,240.00 | 11,240.00 | 11,240.00 | 18,730 |
| 05 Mar 2024 | 11,300.00 | 11,420.00 | 11,300.00 | 11,380.00 | 11,380.00 | 10,739 |
| 04 Mar 2024 | 11,400.00 | 11,420.00 | 11,300.00 | 11,400.00 | 11,400.00 | 8,487 |
| 29 Feb 2024 | 11,480.00 | 11,480.00 | 11,210.00 | 11,390.00 | 11,390.00 | 10,268 |
| 28 Feb 2024 | 11,290.00 | 11,490.00 | 11,000.00 | 11,480.00 | 11,480.00 | 28,791 |
| 27 Feb 2024 | 11,390.00 | 11,390.00 | 11,130.00 | 11,290.00 | 11,290.00 | 33,018 |
| 26 Feb 2024 | 11,560.00 | 11,560.00 | 11,220.00 | 11,410.00 | 11,410.00 | 35,313 |
| 23 Feb 2024 | 11,700.00 | 11,700.00 | 11,370.00 | 11,560.00 | 11,560.00 | 54,027 |
| 22 Feb 2024 | 11,890.00 | 11,890.00 | 11,590.00 | 11,730.00 | 11,730.00 | 27,720 |
| 21 Feb 2024 | 11,750.00 | 11,910.00 | 11,670.00 | 11,800.00 | 11,800.00 | 37,178 |
| 20 Feb 2024 | 11,740.00 | 11,900.00 | 11,630.00 | 11,750.00 | 11,750.00 | 39,248 |
| 19 Feb 2024 | 11,500.00 | 11,760.00 | 11,410.00 | 11,720.00 | 11,720.00 | 48,475 |
| 16 Feb 2024 | 11,500.00 | 11,510.00 | 11,290.00 | 11,500.00 | 11,500.00 | 21,270 |
| 15 Feb 2024 | 11,550.00 | 11,550.00 | 11,220.00 | 11,500.00 | 11,500.00 | 39,064 |
| 14 Feb 2024 | 11,420.00 | 11,550.00 | 11,350.00 | 11,520.00 | 11,520.00 | 58,682 |
| 13 Feb 2024 | 11,330.00 | 11,470.00 | 11,330.00 | 11,440.00 | 11,440.00 | 34,479 |
| 08 Feb 2024 | 11,120.00 | 11,380.00 | 11,060.00 | 11,310.00 | 11,310.00 | 20,036 |
| 07 Feb 2024 | 11,250.00 | 11,290.00 | 10,870.00 | 11,130.00 | 11,130.00 | 60,676 |
| 06 Feb 2024 | 11,290.00 | 11,370.00 | 11,120.00 | 11,250.00 | 11,250.00 | 75,494 |
| 05 Feb 2024 | 11,050.00 | 11,290.00 | 10,830.00 | 11,290.00 | 11,290.00 | 59,823 |
| 02 Feb 2024 | 10,720.00 | 11,190.00 | 10,670.00 | 10,940.00 | 10,940.00 | 76,798 |
| 01 Feb 2024 | 10,400.00 | 10,700.00 | 10,300.00 | 10,650.00 | 10,650.00 | 56,079 |
| 31 Jan 2024 | 10,300.00 | 10,500.00 | 10,250.00 | 10,400.00 | 10,400.00 | 34,962 |
| 30 Jan 2024 | 10,250.00 | 10,350.00 | 10,250.00 | 10,270.00 | 10,270.00 | 20,749 |
| 29 Jan 2024 | 10,070.00 | 10,340.00 | 10,020.00 | 10,180.00 | 10,180.00 | 46,049 |
| 26 Jan 2024 | 9,950.00 | 10,060.00 | 9,950.00 | 10,040.00 | 10,040.00 | 12,819 |
| 25 Jan 2024 | 9,900.00 | 10,010.00 | 9,860.00 | 10,000.00 | 10,000.00 | 26,217 |
| 24 Jan 2024 | 9,900.00 | 9,970.00 | 9,860.00 | 9,920.00 | 9,920.00 | 15,134 |
| 23 Jan 2024 | 9,760.00 | 9,960.00 | 9,760.00 | 9,940.00 | 9,940.00 | 16,783 |
| 22 Jan 2024 | 9,830.00 | 9,950.00 | 9,760.00 | 9,850.00 | 9,850.00 | 8,660 |
| 19 Jan 2024 | 9,700.00 | 9,920.00 | 9,680.00 | 9,830.00 | 9,830.00 | 20,337 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 9,810.00 | 9,910.00 | 9,710.00 | 9,780.00 | 9,780.00 | 17,407 |
| 16 Jan 2024 | 9,780.00 | 9,960.00 | 9,750.00 | 9,930.00 | 9,930.00 | 18,991 |
| 15 Jan 2024 | 9,610.00 | 9,910.00 | 9,530.00 | 9,870.00 | 9,870.00 | 59,390 |
| 12 Jan 2024 | 9,630.00 | 9,650.00 | 9,530.00 | 9,630.00 | 9,630.00 | 6,043 |
| 11 Jan 2024 | 9,350.00 | 9,650.00 | 9,350.00 | 9,640.00 | 9,640.00 | 51,771 |
| 10 Jan 2024 | 9,280.00 | 9,400.00 | 9,280.00 | 9,400.00 | 9,400.00 | 7,823 |
| 09 Jan 2024 | 9,350.00 | 9,410.00 | 9,300.00 | 9,390.00 | 9,390.00 | 4,009 |
| 08 Jan 2024 | 9,340.00 | 9,370.00 | 9,290.00 | 9,350.00 | 9,350.00 | 7,518 |
| 05 Jan 2024 | 9,360.00 | 9,410.00 | 9,300.00 | 9,340.00 | 9,340.00 | 4,250 |
| 04 Jan 2024 | 9,400.00 | 9,450.00 | 9,310.00 | 9,350.00 | 9,350.00 | 6,657 |
| 03 Jan 2024 | 9,410.00 | 9,480.00 | 9,360.00 | 9,460.00 | 9,460.00 | 3,896 |
| 02 Jan 2024 | 9,430.00 | 9,490.00 | 9,350.00 | 9,490.00 | 9,490.00 | 39,342 |
| 28 Dec 2023 | 9,340.00 | 9,430.00 | 9,340.00 | 9,430.00 | 9,430.00 | 6,895 |
| 27 Dec 2023 | 9,320.00 | 9,410.00 | 9,300.00 | 9,400.00 | 9,400.00 | 6,358 |
| 27 Dec 2023 | 175 Dividend | |||||
| 26 Dec 2023 | 9,450.00 | 9,450.00 | 9,330.00 | 9,420.00 | 9,245.00 | 10,377 |
| 22 Dec 2023 | 9,430.00 | 9,430.00 | 9,350.00 | 9,410.00 | 9,235.19 | 4,893 |
| 21 Dec 2023 | 9,380.00 | 9,450.00 | 9,310.00 | 9,430.00 | 9,254.81 | 16,518 |
| 20 Dec 2023 | 9,350.00 | 9,410.00 | 9,290.00 | 9,380.00 | 9,205.74 | 6,694 |
| 19 Dec 2023 | 9,300.00 | 9,340.00 | 9,210.00 | 9,340.00 | 9,166.49 | 8,474 |
| 18 Dec 2023 | 9,360.00 | 9,360.00 | 9,300.00 | 9,340.00 | 9,166.49 | 9,828 |
| 15 Dec 2023 | 9,340.00 | 9,380.00 | 9,290.00 | 9,340.00 | 9,166.49 | 17,352 |
| 14 Dec 2023 | 9,370.00 | 9,370.00 | 9,260.00 | 9,360.00 | 9,186.11 | 17,041 |
| 13 Dec 2023 | 9,320.00 | 9,320.00 | 9,240.00 | 9,300.00 | 9,127.23 | 11,917 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.