Sam-A Aluminiu historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	124,700.00	129,800.00	117,100.00	120,100.00	119,777.01	99,297
2023-10-31	131,900.00	136,100.00	122,700.00	124,700.00	124,364.63	133,202
2023-10-30	128,300.00	134,200.00	123,500.00	132,000.00	131,645.00	103,345
2023-10-27	114,900.00	132,500.00	114,100.00	129,200.00	128,852.53	257,896
2023-10-26	114,100.00	121,400.00	110,800.00	113,500.00	113,194.76	187,242
2023-10-25	125,300.00	125,600.00	114,100.00	115,000.00	114,690.72	115,948
2023-10-24	128,000.00	128,800.00	115,300.00	124,300.00	123,965.71	175,181
2023-10-23	132,600.00	133,500.00	121,300.00	128,000.00	127,655.76	185,213
2023-10-20	141,300.00	144,800.00	130,700.00	133,500.00	133,140.97	209,103
2023-10-19	148,000.00	148,600.00	140,400.00	145,600.00	145,208.43	164,542
2023-10-18	149,900.00	156,700.00	149,700.00	151,100.00	150,693.64	162,115
2023-10-17	150,800.00	158,900.00	143,000.00	150,800.00	150,394.44	256,850
2023-10-16	148,200.00	153,300.00	141,200.00	149,900.00	149,496.86	237,674
2023-10-13	151,000.00	156,000.00	147,200.00	151,900.00	151,491.48	393,301
2023-10-12	120,700.00	153,000.00	120,100.00	152,400.00	151,990.14	864,258
2023-10-11	118,000.00	121,000.00	117,200.00	118,100.00	117,782.38	78,377
2023-10-10	118,000.00	123,400.00	113,000.00	116,000.00	115,688.03	178,223
2023-10-06	110,000.00	119,300.00	109,700.00	117,200.00	116,884.80	142,958
2023-10-05	109,500.00	119,000.00	106,000.00	110,000.00	109,704.17	277,269
2023-10-04	102,000.00	105,900.00	100,600.00	102,400.00	102,124.61	87,979
2023-09-27	96,300.00	102,000.00	96,300.00	102,000.00	101,725.68	35,727
2023-09-26	100,200.00	101,700.00	99,300.00	99,300.00	99,032.94	27,474
2023-09-25	101,000.00	102,300.00	99,300.00	100,300.00	100,030.26	39,086
2023-09-22	98,100.00	102,800.00	97,200.00	102,000.00	101,725.68	40,257
2023-09-21	100,600.00	101,600.00	99,300.00	99,500.00	99,232.41	24,208
2023-09-20	97,600.00	103,000.00	97,600.00	101,800.00	101,526.22	57,104
2023-09-19	99,200.00	99,900.00	98,100.00	98,100.00	97,836.17	18,460
2023-09-18	99,300.00	101,200.00	98,500.00	98,600.00	98,334.83	29,153
2023-09-15	98,700.00	102,000.00	97,700.00	100,400.00	100,129.99	274,426
2023-09-14	94,900.00	99,900.00	94,900.00	99,900.00	99,631.33	77,789
2023-09-13	97,900.00	99,700.00	94,600.00	94,700.00	94,445.32	69,227
2023-09-12	101,800.00	101,800.00	96,900.00	97,900.00	97,636.71	59,037
2023-09-11	100,500.00	100,900.00	98,600.00	99,300.00	99,032.94	36,685
2023-09-08	98,800.00	100,900.00	97,000.00	100,500.00	100,229.72	59,978
2023-09-07	101,300.00	104,300.00	98,500.00	99,500.00	99,232.41	71,527
2023-09-06	104,900.00	105,800.00	102,100.00	103,100.00	102,822.73	64,817
2023-09-05	100,100.00	107,800.00	99,600.00	104,900.00	104,617.88	145,798
2023-09-04	99,200.00	101,000.00	98,500.00	100,000.00	99,731.06	50,981
2023-09-01	98,700.00	100,800.00	95,600.00	100,200.00	99,930.52	87,694
2023-08-31	99,900.00	100,600.00	98,700.00	99,600.00	99,332.14	44,285
2023-08-30	101,500.00	102,000.00	99,000.00	99,600.00	99,332.14	53,700
2023-08-29	103,500.00	103,700.00	99,900.00	100,300.00	100,030.26	45,758
2023-08-28	102,900.00	102,900.00	100,100.00	102,900.00	102,623.26	30,787
2023-08-25	102,000.00	103,600.00	100,300.00	101,100.00	100,828.10	38,275
2023-08-24	103,400.00	105,500.00	101,200.00	103,900.00	103,620.57	35,371
2023-08-23	107,000.00	109,000.00	101,900.00	102,200.00	101,925.15	43,928
2023-08-22	105,500.00	108,000.00	104,000.00	106,200.00	105,914.39	70,330
2023-08-21	98,100.00	106,900.00	98,100.00	105,500.00	105,216.27	133,112
2023-08-18	97,900.00	99,400.00	94,200.00	97,200.00	96,938.59	64,844
2023-08-17	96,700.00	98,900.00	91,400.00	97,900.00	97,636.71	104,727
2023-08-16	99,400.00	101,800.00	97,400.00	97,600.00	97,337.52	67,813
2023-08-14	98,900.00	100,800.00	97,100.00	99,700.00	99,431.87	83,544
2023-08-11	110,000.00	110,800.00	101,900.00	102,000.00	101,725.68	88,140
2023-08-10	99,500.00	103,800.00	98,100.00	103,300.00	103,022.19	69,247
2023-08-09	100,000.00	102,200.00	97,000.00	100,500.00	100,229.72	80,102
2023-08-08	98,500.00	100,400.00	97,000.00	99,900.00	99,631.33	91,756
2023-08-07	105,100.00	105,100.00	98,600.00	99,400.00	99,132.68	124,604
2023-08-04	107,600.00	109,900.00	105,800.00	105,900.00	105,615.19	79,970
2023-08-03	108,500.00	110,200.00	103,800.00	108,000.00	107,709.55	92,159
2023-08-02	109,000.00	115,000.00	107,000.00	108,000.00	107,709.55	177,223

← NewerPage 13 of 21 · 1,227 trading daysOlder →

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.