Sam-A Aluminiu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 89,100.00 | 90,600.00 | 87,100.00 | 88,000.00 | 87,847.56 | 50,765 |
| 2024-01-26 | 87,100.00 | 90,500.00 | 85,800.00 | 88,900.00 | 88,746.00 | 51,123 |
| 2024-01-25 | 90,600.00 | 90,600.00 | 86,400.00 | 87,900.00 | 87,747.73 | 76,781 |
| 2024-01-24 | 93,000.00 | 93,100.00 | 89,700.00 | 90,600.00 | 90,443.06 | 40,534 |
| 2024-01-23 | 92,500.00 | 96,000.00 | 92,300.00 | 92,500.00 | 92,339.77 | 39,468 |
| 2024-01-22 | 99,500.00 | 99,500.00 | 91,400.00 | 93,900.00 | 93,737.34 | 78,583 |
| 2024-01-19 | 95,700.00 | 99,600.00 | 92,800.00 | 96,000.00 | 95,833.70 | 87,274 |
| 2024-01-18 | 97,000.00 | 99,000.00 | 95,500.00 | 95,500.00 | 95,334.57 | 35,537 |
| 2024-01-17 | 100,200.00 | 100,200.00 | 97,200.00 | 97,200.00 | 97,031.62 | 38,054 |
| 2024-01-16 | 98,000.00 | 102,300.00 | 97,800.00 | 99,400.00 | 99,227.81 | 47,429 |
| 2024-01-15 | 100,000.00 | 100,900.00 | 97,800.00 | 99,100.00 | 98,928.33 | 57,433 |
| 2024-01-12 | 107,500.00 | 107,500.00 | 101,000.00 | 101,000.00 | 100,825.04 | 102,280 |
| 2024-01-11 | 103,000.00 | 112,300.00 | 101,000.00 | 107,500.00 | 107,313.78 | 175,213 |
| 2024-01-10 | 102,100.00 | 103,100.00 | 98,500.00 | 101,600.00 | 101,424.00 | 51,824 |
| 2024-01-09 | 102,500.00 | 104,300.00 | 101,600.00 | 102,100.00 | 101,923.14 | 22,830 |
| 2024-01-08 | 103,600.00 | 104,600.00 | 102,100.00 | 102,300.00 | 102,122.79 | 25,881 |
| 2024-01-05 | 99,900.00 | 106,500.00 | 99,700.00 | 104,000.00 | 103,819.84 | 55,786 |
| 2024-01-04 | 103,000.00 | 103,300.00 | 100,500.00 | 100,700.00 | 100,525.56 | 28,146 |
| 2024-01-03 | 102,100.00 | 105,100.00 | 98,700.00 | 103,400.00 | 103,220.88 | 87,784 |
| 2024-01-02 | 106,400.00 | 106,400.00 | 102,300.00 | 102,900.00 | 102,721.75 | 50,167 |
| 2023-12-28 | 107,300.00 | 109,000.00 | 105,400.00 | 106,400.00 | 106,215.69 | 39,065 |
| 2023-12-27 | 104,500.00 | 107,400.00 | 102,100.00 | 107,000.00 | 106,814.65 | 80,959 |
| 2023-12-26 | 105,000.00 | 105,900.00 | 99,700.00 | 104,300.00 | 104,019.50 | 93,296 |
| 2023-12-22 | 111,300.00 | 112,100.00 | 106,200.00 | 106,500.00 | 106,213.58 | 110,585 |
| 2023-12-21 | 113,000.00 | 113,900.00 | 110,900.00 | 111,300.00 | 111,000.67 | 93,926 |
| 2023-12-20 | 114,800.00 | 116,000.00 | 113,400.00 | 114,200.00 | 113,892.87 | 63,246 |
| 2023-12-19 | 117,300.00 | 117,300.00 | 113,800.00 | 114,400.00 | 114,092.34 | 78,561 |
| 2023-12-18 | 119,000.00 | 119,000.00 | 115,600.00 | 116,500.00 | 116,186.69 | 69,206 |
| 2023-12-15 | 121,100.00 | 123,400.00 | 117,100.00 | 117,100.00 | 116,785.07 | 104,457 |
| 2023-12-14 | 116,000.00 | 123,000.00 | 113,400.00 | 121,100.00 | 120,774.32 | 315,348 |
| 2023-12-13 | 116,700.00 | 117,000.00 | 112,500.00 | 115,000.00 | 114,690.72 | 69,948 |
| 2023-12-12 | 117,900.00 | 118,600.00 | 116,500.00 | 117,900.00 | 117,582.92 | 33,507 |
| 2023-12-11 | 118,300.00 | 119,100.00 | 116,100.00 | 117,700.00 | 117,383.46 | 60,171 |
| 2023-12-08 | 117,500.00 | 118,600.00 | 115,000.00 | 118,200.00 | 117,882.12 | 48,344 |
| 2023-12-07 | 120,400.00 | 120,400.00 | 115,000.00 | 115,800.00 | 115,488.57 | 58,410 |
| 2023-12-06 | 121,600.00 | 122,800.00 | 118,900.00 | 119,800.00 | 119,477.81 | 43,317 |
| 2023-12-05 | 122,800.00 | 129,000.00 | 120,800.00 | 121,100.00 | 120,774.32 | 92,891 |
| 2023-12-04 | 121,400.00 | 125,500.00 | 118,600.00 | 121,500.00 | 121,173.24 | 71,356 |
| 2023-12-01 | 129,300.00 | 130,900.00 | 123,000.00 | 123,100.00 | 122,768.94 | 85,161 |
| 2023-11-30 | 120,700.00 | 129,400.00 | 119,100.00 | 129,400.00 | 129,051.99 | 84,811 |
| 2023-11-29 | 120,900.00 | 122,600.00 | 117,800.00 | 120,300.00 | 119,976.47 | 39,481 |
| 2023-11-28 | 120,800.00 | 121,500.00 | 118,300.00 | 119,400.00 | 119,078.89 | 36,510 |
| 2023-11-27 | 125,900.00 | 126,300.00 | 120,600.00 | 120,800.00 | 120,475.12 | 54,986 |
| 2023-11-24 | 118,200.00 | 128,400.00 | 117,400.00 | 126,300.00 | 125,960.33 | 117,374 |
| 2023-11-23 | 120,000.00 | 123,100.00 | 117,400.00 | 119,100.00 | 118,779.70 | 42,804 |
| 2023-11-22 | 114,000.00 | 118,900.00 | 112,700.00 | 118,900.00 | 118,580.23 | 60,058 |
| 2023-11-21 | 116,900.00 | 116,900.00 | 112,400.00 | 114,700.00 | 114,391.53 | 35,927 |
| 2023-11-20 | 111,500.00 | 115,800.00 | 111,400.00 | 114,100.00 | 113,793.14 | 47,204 |
| 2023-11-17 | 118,000.00 | 118,000.00 | 110,200.00 | 113,100.00 | 112,795.83 | 123,802 |
| 2023-11-16 | 123,000.00 | 123,000.00 | 112,000.00 | 117,600.00 | 117,283.73 | 98,324 |
| 2023-11-15 | 129,500.00 | 130,500.00 | 121,700.00 | 122,000.00 | 121,671.90 | 100,969 |
| 2023-11-14 | 127,500.00 | 128,700.00 | 124,600.00 | 126,700.00 | 126,359.26 | 49,572 |
| 2023-11-13 | 128,800.00 | 128,900.00 | 123,600.00 | 123,800.00 | 123,467.06 | 47,046 |
| 2023-11-10 | 122,500.00 | 130,600.00 | 121,800.00 | 129,200.00 | 128,852.53 | 59,087 |
| 2023-11-09 | 128,000.00 | 129,300.00 | 123,900.00 | 125,800.00 | 125,461.68 | 35,675 |
| 2023-11-08 | 132,100.00 | 135,200.00 | 128,000.00 | 128,000.00 | 127,655.76 | 54,913 |
| 2023-11-07 | 134,600.00 | 134,600.00 | 121,000.00 | 134,000.00 | 133,639.62 | 146,208 |
| 2023-11-06 | 128,500.00 | 136,500.00 | 120,000.00 | 135,000.00 | 134,636.93 | 175,690 |
| 2023-11-03 | 128,000.00 | 128,000.00 | 121,300.00 | 124,600.00 | 124,264.90 | 72,656 |
| 2023-11-02 | 122,300.00 | 125,000.00 | 120,100.00 | 124,100.00 | 123,766.25 | 69,849 |
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.