Sam-A Aluminiu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	72,200.00	73,000.00	70,500.00	71,600.00	71,407.44	94,661
2023-05-03	74,300.00	74,700.00	69,400.00	73,000.00	72,803.68	145,794
2023-05-02	73,500.00	76,600.00	72,500.00	73,900.00	73,701.26	169,500
2023-04-28	79,200.00	79,900.00	72,500.00	73,600.00	73,402.06	240,651
2023-04-27	74,600.00	77,900.00	70,800.00	77,100.00	76,892.65	173,633
2023-04-26	74,500.00	77,900.00	74,400.00	74,500.00	74,299.64	225,363
2023-04-25	78,900.00	79,200.00	71,900.00	73,900.00	73,701.26	316,743
2023-04-24	80,000.00	82,700.00	77,100.00	78,700.00	78,488.35	290,557
2023-04-21	83,100.00	85,800.00	81,200.00	83,200.00	82,976.24	264,999
2023-04-20	87,000.00	88,800.00	84,100.00	84,400.00	84,173.02	317,030
2023-04-19	89,800.00	91,100.00	86,300.00	89,000.00	88,760.65	373,128
2023-04-18	94,500.00	97,800.00	92,000.00	92,200.00	91,952.04	355,591
2023-04-17	97,200.00	100,200.00	93,400.00	93,800.00	93,547.74	655,558
2023-04-14	84,300.00	97,700.00	83,400.00	96,600.00	96,340.21	1,737,202
2023-04-13	79,500.00	81,800.00	71,100.00	80,200.00	79,984.31	571,507
2023-04-12	77,900.00	95,000.00	76,200.00	80,600.00	80,383.24	1,190,124
2023-04-11	81,400.00	82,800.00	73,400.00	78,800.00	78,588.08	479,830
2023-04-10	73,100.00	86,800.00	72,500.00	80,200.00	79,984.31	1,157,269
2023-04-07	72,000.00	73,500.00	68,800.00	71,600.00	71,407.44	226,324
2023-04-06	69,800.00	72,100.00	69,000.00	71,300.00	71,108.25	217,744
2023-04-05	68,800.00	71,000.00	66,700.00	70,800.00	70,609.59	244,284
2023-04-04	71,200.00	72,200.00	66,800.00	68,200.00	68,016.58	403,638
2023-04-03	72,100.00	74,700.00	69,900.00	73,700.00	73,501.79	255,117
2023-03-31	72,000.00	72,200.00	69,100.00	72,100.00	71,906.10	213,253
2023-03-30	77,700.00	78,100.00	73,200.00	73,900.00	73,701.26	226,645
2023-03-29	77,300.00	79,300.00	74,900.00	76,900.00	76,693.19	253,134
2023-03-28	69,900.00	76,700.00	68,100.00	76,500.00	76,294.26	468,773
2023-03-27	69,000.00	70,500.00	67,500.00	70,100.00	69,911.47	279,692
2023-03-24	69,500.00	71,000.00	65,000.00	67,500.00	67,318.47	347,107
2023-03-23	69,700.00	71,800.00	65,500.00	69,000.00	68,814.43	527,518
2023-03-22	72,900.00	73,000.00	66,800.00	71,000.00	70,809.05	454,927
2023-03-21	67,500.00	75,900.00	67,100.00	69,700.00	69,512.55	1,062,786
2023-03-20	57,900.00	70,700.00	57,400.00	66,600.00	66,420.89	2,070,095
2023-03-17	59,300.00	63,100.00	55,800.00	60,300.00	60,137.83	1,455,491
2023-03-16	53,300.00	62,700.00	53,300.00	58,900.00	58,741.60	2,907,865
2023-03-15	42,600.00	54,000.00	42,050.00	54,000.00	53,854.77	4,235,162
2023-03-14	41,250.00	43,500.00	39,850.00	41,550.00	41,438.26	968,718
2023-03-13	40,150.00	41,000.00	39,400.00	40,800.00	40,690.27	553,187
2023-03-10	37,700.00	39,350.00	37,500.00	39,150.00	39,044.71	174,394
2023-03-09	38,950.00	39,250.00	36,950.00	38,750.00	38,645.79	239,554
2023-03-08	39,350.00	39,550.00	38,400.00	38,950.00	38,845.25	157,815
2023-03-07	40,200.00	40,850.00	39,200.00	39,350.00	39,244.17	227,803
2023-03-06	41,350.00	42,400.00	40,550.00	40,650.00	40,540.68	599,841
2023-03-03	39,000.00	40,550.00	38,600.00	39,900.00	39,792.69	262,102
2023-03-02	39,800.00	40,350.00	38,900.00	39,000.00	38,895.11	177,041
2023-02-28	40,200.00	40,750.00	39,350.00	39,750.00	39,643.10	198,387
2023-02-27	39,500.00	39,850.00	38,500.00	39,850.00	39,742.83	173,076
2023-02-24	40,100.00	41,150.00	39,300.00	39,500.00	39,393.77	249,851
2023-02-23	39,750.00	40,250.00	38,100.00	39,700.00	39,593.23	286,082
2023-02-22	40,800.00	41,600.00	38,800.00	38,950.00	38,845.25	416,116
2023-02-21	41,750.00	42,800.00	41,200.00	41,700.00	41,587.85	236,584
2023-02-20	42,800.00	42,800.00	41,300.00	41,600.00	41,488.12	255,112
2023-02-17	42,800.00	44,250.00	42,150.00	42,800.00	42,684.89	248,721
2023-02-16	43,300.00	44,300.00	41,750.00	43,500.00	43,383.01	439,546
2023-02-15	43,800.00	45,900.00	42,750.00	42,950.00	42,834.49	773,407
2023-02-14	41,800.00	43,800.00	41,100.00	43,500.00	43,383.01	429,466
2023-02-13	41,700.00	42,850.00	41,400.00	41,400.00	41,288.66	264,297
2023-02-10	42,700.00	43,850.00	41,800.00	41,950.00	41,837.18	360,653
2023-02-09	41,150.00	44,800.00	41,100.00	42,850.00	42,734.76	890,121
2023-02-08	43,500.00	44,000.00	41,300.00	41,450.00	41,338.53	643,160

← NewerPage 15 of 21 · 1,223 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.