Sam-A Aluminiu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 79,300.00 | 79,300.00 | 76,100.00 | 76,200.00 | 76,068.00 | 56,020 |
| 2024-04-24 | 77,800.00 | 80,500.00 | 77,100.00 | 80,000.00 | 79,861.42 | 93,466 |
| 2024-04-23 | 76,100.00 | 77,900.00 | 76,000.00 | 76,500.00 | 76,367.48 | 38,855 |
| 2024-04-22 | 78,600.00 | 79,500.00 | 75,900.00 | 76,100.00 | 75,968.17 | 59,154 |
| 2024-04-19 | 80,500.00 | 82,200.00 | 76,300.00 | 77,400.00 | 77,265.92 | 87,683 |
| 2024-04-18 | 77,600.00 | 82,900.00 | 77,600.00 | 79,600.00 | 79,462.11 | 217,815 |
| 2024-04-17 | 78,100.00 | 80,000.00 | 73,300.00 | 73,300.00 | 73,173.02 | 100,395 |
| 2024-04-16 | 76,800.00 | 81,600.00 | 74,400.00 | 77,100.00 | 76,966.44 | 128,542 |
| 2024-04-15 | 76,100.00 | 79,000.00 | 75,000.00 | 77,200.00 | 77,066.27 | 129,259 |
| 2024-04-12 | 78,400.00 | 78,700.00 | 74,000.00 | 74,000.00 | 73,871.81 | 99,371 |
| 2024-04-11 | 78,000.00 | 81,700.00 | 77,100.00 | 79,000.00 | 78,863.15 | 42,582 |
| 2024-04-09 | 79,000.00 | 81,500.00 | 79,000.00 | 80,100.00 | 79,961.25 | 46,955 |
| 2024-04-08 | 76,400.00 | 79,900.00 | 73,800.00 | 78,900.00 | 78,763.32 | 147,848 |
| 2024-04-05 | 82,000.00 | 82,600.00 | 80,600.00 | 81,000.00 | 80,859.69 | 44,323 |
| 2024-04-04 | 82,000.00 | 84,900.00 | 82,000.00 | 83,300.00 | 83,155.70 | 48,479 |
| 2024-04-03 | 84,500.00 | 84,500.00 | 81,000.00 | 81,300.00 | 81,159.17 | 70,306 |
| 2024-04-02 | 83,400.00 | 85,500.00 | 82,600.00 | 84,000.00 | 83,854.49 | 48,292 |
| 2024-04-01 | 82,300.00 | 83,900.00 | 82,000.00 | 83,400.00 | 83,255.53 | 48,157 |
| 2024-03-29 | 85,600.00 | 86,000.00 | 82,100.00 | 82,500.00 | 82,357.09 | 119,636 |
| 2024-03-28 | 91,700.00 | 91,700.00 | 85,500.00 | 85,500.00 | 85,351.89 | 204,419 |
| 2024-03-27 | 92,200.00 | 93,500.00 | 91,000.00 | 91,700.00 | 91,541.15 | 45,969 |
| 2024-03-26 | 95,000.00 | 98,000.00 | 92,500.00 | 92,600.00 | 92,439.59 | 96,220 |
| 2024-03-25 | 91,900.00 | 92,900.00 | 91,400.00 | 92,500.00 | 92,339.77 | 46,236 |
| 2024-03-22 | 93,400.00 | 93,500.00 | 91,900.00 | 92,200.00 | 92,040.29 | 29,206 |
| 2024-03-21 | 92,000.00 | 93,600.00 | 91,300.00 | 93,400.00 | 93,238.21 | 39,681 |
| 2024-03-20 | 93,400.00 | 93,400.00 | 90,800.00 | 91,300.00 | 91,141.84 | 33,658 |
| 2024-03-19 | 93,500.00 | 93,600.00 | 90,500.00 | 92,800.00 | 92,639.25 | 39,142 |
| 2024-03-18 | 91,100.00 | 93,400.00 | 90,300.00 | 93,000.00 | 92,838.90 | 45,455 |
| 2024-03-15 | 92,500.00 | 92,800.00 | 91,000.00 | 91,100.00 | 90,942.19 | 38,102 |
| 2024-03-14 | 95,300.00 | 95,700.00 | 92,900.00 | 92,900.00 | 92,739.07 | 48,427 |
| 2024-03-13 | 94,700.00 | 96,700.00 | 92,400.00 | 94,700.00 | 94,535.95 | 58,206 |
| 2024-03-12 | 92,500.00 | 94,000.00 | 91,000.00 | 93,800.00 | 93,637.51 | 47,571 |
| 2024-03-11 | 90,900.00 | 90,900.00 | 89,200.00 | 90,600.00 | 90,443.06 | 90,109 |
| 2024-03-08 | 98,000.00 | 98,100.00 | 92,500.00 | 92,500.00 | 92,339.77 | 84,043 |
| 2024-03-07 | 93,500.00 | 98,000.00 | 93,100.00 | 96,400.00 | 96,233.01 | 60,975 |
| 2024-03-06 | 93,500.00 | 94,500.00 | 92,200.00 | 93,200.00 | 93,038.55 | 46,395 |
| 2024-03-05 | 95,500.00 | 95,500.00 | 93,200.00 | 93,500.00 | 93,338.03 | 75,827 |
| 2024-03-04 | 99,100.00 | 99,500.00 | 96,200.00 | 96,500.00 | 96,332.84 | 75,129 |
| 2024-02-29 | 96,000.00 | 99,200.00 | 95,500.00 | 98,900.00 | 98,728.68 | 61,484 |
| 2024-02-28 | 98,600.00 | 98,800.00 | 95,100.00 | 97,000.00 | 96,831.97 | 77,875 |
| 2024-02-27 | 100,500.00 | 101,300.00 | 98,200.00 | 98,800.00 | 98,628.85 | 62,361 |
| 2024-02-26 | 101,000.00 | 102,700.00 | 100,000.00 | 100,500.00 | 100,325.91 | 53,492 |
| 2024-02-23 | 104,900.00 | 105,500.00 | 100,000.00 | 101,900.00 | 101,723.48 | 102,461 |
| 2024-02-22 | 115,000.00 | 115,000.00 | 106,500.00 | 106,500.00 | 106,315.51 | 121,082 |
| 2024-02-21 | 110,600.00 | 116,400.00 | 110,000.00 | 110,700.00 | 110,508.24 | 273,861 |
| 2024-02-20 | 103,800.00 | 114,100.00 | 102,700.00 | 108,600.00 | 108,411.88 | 329,195 |
| 2024-02-19 | 100,000.00 | 102,000.00 | 97,700.00 | 99,100.00 | 98,928.33 | 81,457 |
| 2024-02-16 | 95,000.00 | 102,400.00 | 93,700.00 | 99,500.00 | 99,327.64 | 152,022 |
| 2024-02-15 | 92,200.00 | 94,500.00 | 90,600.00 | 93,500.00 | 93,338.03 | 51,904 |
| 2024-02-14 | 86,000.00 | 92,500.00 | 84,600.00 | 91,300.00 | 91,141.84 | 105,142 |
| 2024-02-13 | 87,400.00 | 87,400.00 | 84,000.00 | 86,300.00 | 86,150.51 | 75,114 |
| 2024-02-08 | 84,700.00 | 89,400.00 | 83,700.00 | 85,500.00 | 85,351.89 | 108,742 |
| 2024-02-07 | 82,700.00 | 85,000.00 | 81,500.00 | 82,000.00 | 81,857.95 | 77,918 |
| 2024-02-06 | 83,700.00 | 84,400.00 | 80,200.00 | 82,100.00 | 81,957.78 | 96,629 |
| 2024-02-05 | 87,700.00 | 87,800.00 | 83,900.00 | 84,800.00 | 84,653.10 | 62,627 |
| 2024-02-02 | 86,500.00 | 89,000.00 | 85,500.00 | 87,500.00 | 87,348.43 | 61,605 |
| 2024-02-01 | 86,500.00 | 88,000.00 | 84,800.00 | 86,500.00 | 86,350.16 | 62,642 |
| 2024-01-31 | 87,800.00 | 89,500.00 | 86,500.00 | 88,000.00 | 87,847.56 | 32,941 |
| 2024-01-30 | 88,600.00 | 90,300.00 | 87,500.00 | 88,200.00 | 88,047.21 | 31,076 |
| 2024-01-29 | 89,100.00 | 90,600.00 | 87,100.00 | 88,000.00 | 87,847.56 | 50,765 |
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.