Sam-A Aluminiu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 41,050.00 | 44,000.00 | 40,150.00 | 43,800.00 | 43,682.21 | 2,233,651 |
| 2023-02-06 | 39,150.00 | 39,850.00 | 38,200.00 | 39,600.00 | 39,493.50 | 320,590 |
| 2023-02-03 | 40,450.00 | 40,950.00 | 39,200.00 | 39,300.00 | 39,194.31 | 592,474 |
| 2023-02-02 | 37,450.00 | 41,400.00 | 37,150.00 | 41,050.00 | 40,939.60 | 2,344,258 |
| 2023-02-01 | 36,850.00 | 37,000.00 | 35,400.00 | 36,350.00 | 36,252.24 | 474,928 |
| 2023-01-31 | 36,150.00 | 37,050.00 | 36,050.00 | 36,250.00 | 36,152.51 | 321,661 |
| 2023-01-30 | 39,350.00 | 40,900.00 | 35,950.00 | 36,050.00 | 35,953.05 | 1,214,316 |
| 2023-01-27 | 40,500.00 | 41,600.00 | 38,250.00 | 39,200.00 | 39,094.58 | 614,088 |
| 2023-01-26 | 39,000.00 | 40,950.00 | 39,000.00 | 40,000.00 | 39,892.42 | 628,061 |
| 2023-01-25 | 38,050.00 | 39,300.00 | 37,400.00 | 39,100.00 | 38,994.85 | 348,194 |
| 2023-01-20 | 35,300.00 | 38,750.00 | 35,300.00 | 38,000.00 | 37,897.80 | 526,402 |
| 2023-01-19 | 35,300.00 | 36,500.00 | 35,200.00 | 35,400.00 | 35,304.80 | 179,257 |
| 2023-01-18 | 37,000.00 | 37,100.00 | 35,350.00 | 35,550.00 | 35,454.39 | 334,403 |
| 2023-01-17 | 38,950.00 | 39,300.00 | 36,750.00 | 36,850.00 | 36,750.90 | 483,386 |
| 2023-01-16 | 39,950.00 | 40,750.00 | 38,750.00 | 39,000.00 | 38,895.11 | 384,337 |
| 2023-01-13 | 39,650.00 | 40,350.00 | 38,900.00 | 39,650.00 | 39,543.37 | 255,601 |
| 2023-01-12 | 41,450.00 | 42,000.00 | 39,650.00 | 39,650.00 | 39,543.37 | 382,723 |
| 2023-01-11 | 39,800.00 | 41,600.00 | 39,500.00 | 41,150.00 | 41,039.33 | 500,829 |
| 2023-01-10 | 40,800.00 | 42,000.00 | 39,200.00 | 39,450.00 | 39,343.90 | 449,351 |
| 2023-01-09 | 38,600.00 | 41,000.00 | 38,500.00 | 40,000.00 | 39,892.42 | 433,394 |
| 2023-01-06 | 38,750.00 | 40,050.00 | 37,900.00 | 38,600.00 | 38,496.19 | 446,888 |
| 2023-01-05 | 41,450.00 | 41,650.00 | 39,400.00 | 39,600.00 | 39,493.50 | 419,834 |
| 2023-01-04 | 41,300.00 | 42,850.00 | 41,050.00 | 41,800.00 | 41,687.58 | 649,760 |
| 2023-01-03 | 40,300.00 | 42,250.00 | 38,700.00 | 41,950.00 | 41,837.18 | 594,574 |
| 2023-01-02 | 41,650.00 | 42,700.00 | 40,350.00 | 40,500.00 | 40,391.08 | 751,730 |
| 2022-12-29 | 39,100.00 | 41,900.00 | 38,500.00 | 41,400.00 | 41,288.66 | 2,048,983 |
| 2022-12-28 | 38,000.00 | 42,750.00 | 37,650.00 | 38,400.00 | 38,296.73 | 2,783,541 |
| 2022-12-27 | 37,150.00 | 39,650.00 | 36,500.00 | 38,200.00 | 37,847.94 | 1,891,131 |
| 2022-12-26 | 39,650.00 | 41,050.00 | 36,800.00 | 37,750.00 | 37,402.09 | 1,879,828 |
| 2022-12-23 | 33,500.00 | 44,450.00 | 31,300.00 | 40,000.00 | 39,631.35 | 6,780,773 |
| 2022-12-22 | 35,350.00 | 35,850.00 | 34,400.00 | 35,000.00 | 34,677.43 | 307,839 |
| 2022-12-21 | 34,450.00 | 35,500.00 | 34,000.00 | 34,900.00 | 34,578.35 | 211,971 |
| 2022-12-20 | 34,050.00 | 35,200.00 | 34,050.00 | 34,750.00 | 34,429.73 | 145,895 |
| 2022-12-19 | 36,000.00 | 36,000.00 | 33,650.00 | 34,800.00 | 34,479.27 | 300,977 |
| 2022-12-16 | 34,100.00 | 36,950.00 | 34,050.00 | 36,450.00 | 36,114.07 | 300,360 |
| 2022-12-15 | 33,650.00 | 37,000.00 | 33,150.00 | 34,500.00 | 34,182.04 | 370,674 |
| 2022-12-14 | 34,700.00 | 34,750.00 | 33,750.00 | 34,250.00 | 33,934.34 | 105,658 |
| 2022-12-13 | 34,550.00 | 34,800.00 | 33,950.00 | 34,700.00 | 34,380.20 | 146,475 |
| 2022-12-12 | 33,000.00 | 34,800.00 | 32,650.00 | 34,650.00 | 34,330.66 | 397,387 |
| 2022-12-09 | 32,950.00 | 33,000.00 | 31,800.00 | 32,850.00 | 32,547.25 | 86,099 |
| 2022-12-08 | 31,900.00 | 32,650.00 | 31,400.00 | 32,650.00 | 32,349.09 | 75,534 |
| 2022-12-07 | 32,200.00 | 32,600.00 | 31,950.00 | 32,150.00 | 31,853.70 | 55,102 |
| 2022-12-06 | 31,550.00 | 33,150.00 | 31,550.00 | 32,550.00 | 32,250.01 | 138,483 |
| 2022-12-05 | 31,100.00 | 32,600.00 | 30,800.00 | 32,300.00 | 32,002.31 | 98,864 |
| 2022-12-02 | 32,200.00 | 32,200.00 | 30,800.00 | 31,400.00 | 31,110.61 | 117,503 |
| 2022-12-01 | 32,900.00 | 32,950.00 | 31,750.00 | 32,100.00 | 31,804.16 | 92,860 |
| 2022-11-30 | 32,100.00 | 33,700.00 | 31,950.00 | 32,550.00 | 32,250.01 | 188,883 |
| 2022-11-29 | 31,000.00 | 32,100.00 | 30,800.00 | 32,100.00 | 31,804.16 | 86,210 |
| 2022-11-28 | 31,800.00 | 31,900.00 | 31,050.00 | 31,450.00 | 31,160.15 | 71,442 |
| 2022-11-25 | 32,200.00 | 32,200.00 | 31,450.00 | 31,750.00 | 31,457.38 | 41,446 |
| 2022-11-24 | 31,900.00 | 32,200.00 | 31,350.00 | 31,900.00 | 31,606.00 | 56,402 |
| 2022-11-23 | 30,800.00 | 31,750.00 | 30,600.00 | 31,700.00 | 31,407.84 | 68,962 |
| 2022-11-22 | 30,850.00 | 31,050.00 | 30,250.00 | 30,550.00 | 30,268.44 | 63,711 |
| 2022-11-21 | 31,200.00 | 31,400.00 | 30,150.00 | 30,850.00 | 30,565.68 | 127,834 |
| 2022-11-18 | 32,100.00 | 32,200.00 | 31,200.00 | 31,400.00 | 31,110.61 | 89,718 |
| 2022-11-17 | 32,750.00 | 32,750.00 | 31,350.00 | 32,200.00 | 31,903.24 | 134,397 |
| 2022-11-16 | 32,450.00 | 33,100.00 | 31,900.00 | 32,750.00 | 32,448.17 | 119,733 |
| 2022-11-15 | 32,750.00 | 32,950.00 | 32,000.00 | 32,250.00 | 31,952.78 | 142,123 |
| 2022-11-14 | 32,850.00 | 33,450.00 | 32,400.00 | 33,000.00 | 32,695.86 | 217,854 |
| 2022-11-11 | 33,450.00 | 33,500.00 | 32,200.00 | 32,750.00 | 32,448.17 | 207,581 |
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.