Sam-A Aluminiu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	114,600.00	115,100.00	106,700.00	108,600.00	108,307.93	129,394
2023-07-31	109,700.00	115,100.00	109,700.00	112,800.00	112,496.64	114,012
2023-07-28	101,500.00	112,700.00	99,500.00	109,400.00	109,105.78	275,591
2023-07-27	119,700.00	119,700.00	102,400.00	103,500.00	103,221.65	296,232
2023-07-26	135,400.00	135,500.00	109,800.00	117,300.00	116,984.54	511,788
2023-07-25	133,900.00	139,500.00	130,700.00	135,600.00	135,235.32	316,493
2023-07-24	124,600.00	133,000.00	124,300.00	130,500.00	130,149.04	311,641
2023-07-21	117,100.00	127,000.00	115,900.00	124,600.00	124,264.90	181,856
2023-07-20	120,000.00	123,900.00	118,500.00	119,800.00	119,477.81	117,832
2023-07-19	125,900.00	134,000.00	122,800.00	123,000.00	122,669.21	278,793
2023-07-18	120,000.00	124,700.00	117,600.00	124,500.00	124,165.17	184,670
2023-07-17	121,000.00	122,400.00	117,700.00	121,100.00	120,774.32	152,626
2023-07-14	130,000.00	130,100.00	121,300.00	123,300.00	122,968.40	230,872
2023-07-13	115,900.00	125,000.00	111,600.00	123,600.00	123,267.59	639,357
2023-07-12	114,900.00	122,600.00	114,500.00	115,700.00	115,388.84	254,003
2023-07-11	114,700.00	115,000.00	112,000.00	113,600.00	113,294.49	152,191
2023-07-10	106,800.00	116,200.00	102,500.00	115,000.00	114,690.72	346,495
2023-07-07	103,300.00	108,500.00	103,100.00	106,800.00	106,512.77	92,353
2023-07-06	107,700.00	109,600.00	103,100.00	104,900.00	104,617.88	137,486
2023-07-05	105,700.00	108,500.00	101,900.00	107,100.00	106,811.97	163,345
2023-07-04	104,000.00	108,800.00	101,600.00	105,500.00	105,216.27	213,359
2023-07-03	95,600.00	102,700.00	94,800.00	100,800.00	100,528.91	165,485
2023-06-30	96,500.00	97,000.00	94,000.00	94,700.00	94,445.32	107,147
2023-06-29	98,200.00	99,800.00	95,600.00	96,500.00	96,240.48	121,310
2023-06-28	103,700.00	103,700.00	97,500.00	97,900.00	97,636.71	148,229
2023-06-27	103,200.00	103,800.00	100,100.00	102,300.00	102,024.88	108,054
2023-06-26	107,100.00	107,200.00	102,000.00	103,100.00	102,822.73	139,881
2023-06-23	107,800.00	113,300.00	106,500.00	107,100.00	106,811.97	147,601
2023-06-22	108,100.00	110,200.00	106,100.00	107,000.00	106,712.24	105,691
2023-06-21	111,400.00	113,800.00	108,000.00	108,100.00	107,809.28	130,943
2023-06-20	112,600.00	117,600.00	111,000.00	111,400.00	111,100.40	190,473
2023-06-19	114,100.00	117,400.00	112,700.00	113,800.00	113,493.95	172,023
2023-06-16	124,000.00	124,000.00	114,400.00	115,600.00	115,289.11	343,217
2023-06-15	117,700.00	140,100.00	116,800.00	124,800.00	124,464.37	1,130,270
2023-06-14	118,200.00	121,700.00	114,100.00	114,700.00	114,391.53	515,844
2023-06-13	109,600.00	120,900.00	105,500.00	117,400.00	117,084.27	1,065,585
2023-06-12	89,500.00	110,000.00	89,500.00	107,700.00	107,410.35	1,233,296
2023-06-09	87,800.00	89,400.00	87,200.00	89,200.00	88,960.11	119,778
2023-06-08	87,100.00	89,800.00	85,200.00	87,300.00	87,065.22	158,867
2023-06-07	86,400.00	88,000.00	85,500.00	87,300.00	87,065.22	111,401
2023-06-05	87,000.00	88,300.00	85,000.00	87,000.00	86,766.02	152,929
2023-06-02	83,800.00	87,500.00	83,400.00	86,300.00	86,067.91	158,626
2023-06-01	83,400.00	85,400.00	82,500.00	83,800.00	83,574.63	212,394
2023-05-31	78,500.00	82,500.00	78,000.00	82,500.00	82,278.13	286,093
2023-05-30	79,700.00	80,100.00	75,500.00	79,300.00	79,086.73	165,446
2023-05-26	79,400.00	80,100.00	77,000.00	79,600.00	79,385.93	129,359
2023-05-25	81,800.00	81,900.00	78,300.00	79,100.00	78,887.27	156,336
2023-05-24	78,700.00	83,000.00	78,300.00	80,500.00	80,283.51	234,969
2023-05-23	75,000.00	81,600.00	75,000.00	78,900.00	78,687.81	312,039
2023-05-22	71,100.00	74,300.00	69,900.00	74,300.00	74,100.18	91,581
2023-05-19	74,800.00	75,300.00	71,900.00	72,100.00	71,906.10	108,525
2023-05-18	75,700.00	77,800.00	74,500.00	74,800.00	74,598.83	161,488
2023-05-17	72,600.00	74,700.00	71,300.00	74,600.00	74,399.37	117,783
2023-05-16	69,900.00	73,000.00	67,300.00	72,100.00	71,906.10	182,999
2023-05-15	71,400.00	71,400.00	66,300.00	70,000.00	69,811.74	218,450
2023-05-12	75,800.00	76,100.00	70,300.00	71,700.00	71,507.17	242,724
2023-05-11	73,800.00	78,800.00	73,400.00	74,400.00	74,199.91	413,582
2023-05-10	70,000.00	73,700.00	68,100.00	71,000.00	70,809.05	356,043
2023-05-09	68,100.00	69,500.00	65,900.00	68,500.00	68,315.78	147,326
2023-05-08	72,500.00	72,600.00	68,200.00	68,600.00	68,415.51	128,249

← NewerPage 14 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.