Sam-A Aluminiu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 58,300.00 | 60,700.00 | 57,500.00 | 58,500.00 | 58,398.66 | 49,613 |
| 2024-07-23 | 61,800.00 | 61,800.00 | 58,000.00 | 59,200.00 | 59,097.45 | 59,086 |
| 2024-07-22 | 66,500.00 | 66,500.00 | 59,800.00 | 60,000.00 | 59,896.06 | 81,764 |
| 2024-07-19 | 63,300.00 | 65,900.00 | 63,200.00 | 65,900.00 | 65,785.84 | 44,038 |
| 2024-07-18 | 63,400.00 | 64,500.00 | 62,000.00 | 64,100.00 | 63,988.96 | 51,152 |
| 2024-07-17 | 64,600.00 | 66,000.00 | 63,200.00 | 63,500.00 | 63,390.00 | 81,200 |
| 2024-07-16 | 68,000.00 | 68,300.00 | 63,300.00 | 63,400.00 | 63,290.17 | 124,671 |
| 2024-07-15 | 70,400.00 | 70,500.00 | 68,400.00 | 68,400.00 | 68,281.51 | 51,227 |
| 2024-07-12 | 70,800.00 | 71,800.00 | 69,600.00 | 69,800.00 | 69,679.09 | 55,215 |
| 2024-07-11 | 71,800.00 | 72,000.00 | 70,800.00 | 71,100.00 | 70,976.84 | 51,951 |
| 2024-07-10 | 71,500.00 | 72,100.00 | 70,300.00 | 71,000.00 | 70,877.01 | 76,227 |
| 2024-07-09 | 73,900.00 | 74,000.00 | 72,500.00 | 72,900.00 | 72,773.72 | 33,981 |
| 2024-07-08 | 73,000.00 | 73,900.00 | 72,100.00 | 72,600.00 | 72,474.24 | 45,755 |
| 2024-07-05 | 74,000.00 | 75,200.00 | 72,800.00 | 73,600.00 | 73,472.51 | 61,923 |
| 2024-07-04 | 74,100.00 | 77,900.00 | 73,600.00 | 75,500.00 | 75,369.21 | 140,026 |
| 2024-07-03 | 71,800.00 | 73,600.00 | 71,100.00 | 72,800.00 | 72,673.89 | 54,848 |
| 2024-07-02 | 73,000.00 | 74,000.00 | 70,800.00 | 71,100.00 | 70,976.84 | 66,195 |
| 2024-07-01 | 72,100.00 | 73,500.00 | 70,500.00 | 73,500.00 | 73,372.68 | 44,357 |
| 2024-06-28 | 74,900.00 | 74,900.00 | 72,100.00 | 72,600.00 | 72,474.24 | 76,864 |
| 2024-06-27 | 73,800.00 | 75,700.00 | 72,900.00 | 73,500.00 | 73,372.68 | 62,565 |
| 2024-06-26 | 75,100.00 | 75,700.00 | 73,600.00 | 74,500.00 | 74,370.95 | 50,351 |
| 2024-06-25 | 76,600.00 | 76,700.00 | 74,000.00 | 74,200.00 | 74,071.47 | 50,795 |
| 2024-06-24 | 78,800.00 | 79,600.00 | 75,300.00 | 75,900.00 | 75,768.52 | 99,753 |
| 2024-06-21 | 79,800.00 | 83,000.00 | 78,200.00 | 79,800.00 | 79,661.77 | 85,960 |
| 2024-06-20 | 80,600.00 | 83,000.00 | 80,000.00 | 80,000.00 | 79,861.42 | 65,911 |
| 2024-06-19 | 80,100.00 | 82,000.00 | 78,600.00 | 81,400.00 | 81,258.99 | 127,211 |
| 2024-06-18 | 86,200.00 | 86,400.00 | 79,800.00 | 81,400.00 | 81,258.99 | 168,698 |
| 2024-06-17 | 85,100.00 | 88,700.00 | 84,900.00 | 86,600.00 | 86,449.99 | 199,449 |
| 2024-06-14 | 90,100.00 | 91,700.00 | 84,800.00 | 85,900.00 | 85,751.20 | 124,954 |
| 2024-06-13 | 91,500.00 | 93,200.00 | 89,900.00 | 89,900.00 | 89,744.27 | 157,177 |
| 2024-06-12 | 95,300.00 | 96,000.00 | 91,300.00 | 92,300.00 | 92,140.11 | 129,074 |
| 2024-06-11 | 93,800.00 | 96,900.00 | 91,000.00 | 96,300.00 | 96,133.18 | 169,760 |
| 2024-06-10 | 87,300.00 | 94,900.00 | 85,400.00 | 93,500.00 | 93,338.03 | 204,093 |
| 2024-06-07 | 88,700.00 | 88,800.00 | 85,700.00 | 88,200.00 | 88,047.21 | 75,393 |
| 2024-06-05 | 84,200.00 | 89,000.00 | 83,500.00 | 86,700.00 | 86,549.81 | 142,916 |
| 2024-06-04 | 81,300.00 | 84,000.00 | 80,600.00 | 83,700.00 | 83,555.01 | 71,843 |
| 2024-06-03 | 85,000.00 | 85,000.00 | 80,700.00 | 82,100.00 | 81,957.78 | 80,629 |
| 2024-05-31 | 81,200.00 | 83,600.00 | 79,500.00 | 83,400.00 | 83,255.53 | 85,816 |
| 2024-05-30 | 80,900.00 | 84,400.00 | 78,500.00 | 82,000.00 | 81,857.95 | 120,253 |
| 2024-05-29 | 84,000.00 | 86,300.00 | 81,200.00 | 81,600.00 | 81,458.65 | 229,336 |
| 2024-05-28 | 81,100.00 | 81,400.00 | 78,500.00 | 81,100.00 | 80,959.51 | 126,372 |
| 2024-05-27 | 72,700.00 | 82,500.00 | 69,300.00 | 81,900.00 | 81,758.13 | 370,294 |
| 2024-05-24 | 67,500.00 | 74,800.00 | 66,000.00 | 72,700.00 | 72,574.06 | 245,274 |
| 2024-05-23 | 70,500.00 | 71,100.00 | 68,800.00 | 69,100.00 | 68,980.30 | 80,837 |
| 2024-05-22 | 74,000.00 | 74,500.00 | 70,000.00 | 71,000.00 | 70,877.01 | 145,287 |
| 2024-05-21 | 76,400.00 | 79,500.00 | 73,900.00 | 74,500.00 | 74,370.95 | 97,873 |
| 2024-05-20 | 76,900.00 | 77,000.00 | 75,200.00 | 75,500.00 | 75,369.21 | 40,591 |
| 2024-05-17 | 78,400.00 | 78,400.00 | 76,100.00 | 76,300.00 | 76,167.83 | 35,433 |
| 2024-05-16 | 77,200.00 | 79,100.00 | 77,200.00 | 78,400.00 | 78,264.19 | 41,891 |
| 2024-05-14 | 76,300.00 | 78,200.00 | 76,100.00 | 76,200.00 | 76,068.00 | 25,158 |
| 2024-05-13 | 77,500.00 | 78,000.00 | 75,500.00 | 75,700.00 | 75,568.87 | 27,282 |
| 2024-05-10 | 78,800.00 | 79,100.00 | 77,100.00 | 77,300.00 | 77,166.10 | 26,408 |
| 2024-05-09 | 79,800.00 | 79,800.00 | 77,500.00 | 77,500.00 | 77,365.75 | 43,007 |
| 2024-05-08 | 79,300.00 | 80,200.00 | 78,500.00 | 78,800.00 | 78,663.50 | 30,353 |
| 2024-05-07 | 79,900.00 | 80,600.00 | 78,400.00 | 80,100.00 | 79,961.25 | 59,480 |
| 2024-05-03 | 79,900.00 | 79,900.00 | 78,000.00 | 79,500.00 | 79,362.28 | 45,378 |
| 2024-05-02 | 77,800.00 | 79,600.00 | 77,100.00 | 78,500.00 | 78,364.02 | 42,035 |
| 2024-04-30 | 80,200.00 | 80,200.00 | 77,400.00 | 78,100.00 | 77,964.71 | 44,208 |
| 2024-04-29 | 77,100.00 | 78,400.00 | 75,900.00 | 78,300.00 | 78,164.36 | 40,053 |
| 2024-04-26 | 76,500.00 | 76,500.00 | 74,600.00 | 75,900.00 | 75,768.52 | 41,695 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 25.0000 KRW |
| 2024-12-27 | 25.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 250.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 110.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.