Sam-A Aluminiu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	31,350.00	33,600.00	31,050.00	32,600.00	32,299.55	312,772
2022-11-09	31,700.00	31,950.00	30,750.00	31,650.00	31,358.30	175,385
2022-11-08	32,350.00	32,450.00	31,200.00	31,650.00	31,358.30	175,311
2022-11-07	32,500.00	32,950.00	31,850.00	32,350.00	32,051.85	198,133
2022-11-04	32,550.00	32,950.00	31,600.00	32,250.00	31,952.78	424,719
2022-11-03	29,550.00	35,600.00	29,250.00	33,000.00	32,695.86	1,028,054
2022-11-02	31,300.00	31,600.00	29,800.00	30,250.00	29,971.21	249,722
2022-11-01	28,200.00	31,400.00	27,600.00	31,000.00	30,714.30	730,309
2022-10-31	28,000.00	28,550.00	27,500.00	28,000.00	27,741.94	145,424
2022-10-28	26,600.00	27,900.00	26,600.00	27,450.00	27,197.01	158,696
2022-10-27	26,550.00	27,050.00	25,950.00	27,050.00	26,800.70	131,669
2022-10-26	26,650.00	27,050.00	25,900.00	26,600.00	26,354.85	135,390
2022-10-25	27,500.00	27,750.00	26,150.00	26,800.00	26,553.00	245,130
2022-10-24	28,100.00	28,550.00	27,200.00	27,400.00	27,147.47	151,182
2022-10-21	29,600.00	29,650.00	27,550.00	27,800.00	27,543.79	267,097
2022-10-20	28,600.00	30,350.00	28,500.00	29,250.00	28,980.42	569,602
2022-10-19	28,550.00	31,400.00	27,800.00	28,750.00	28,485.03	1,980,328
2022-10-18	26,250.00	26,850.00	25,900.00	26,800.00	26,553.00	114,949
2022-10-17	25,350.00	26,450.00	25,100.00	26,100.00	25,859.46	231,785
2022-10-14	25,850.00	26,000.00	24,900.00	25,100.00	24,868.67	133,135
2022-10-13	28,350.00	28,700.00	25,200.00	25,350.00	25,116.37	430,984
2022-10-12	26,150.00	26,350.00	25,150.00	26,150.00	25,908.99	61,406
2022-10-11	25,650.00	26,600.00	25,600.00	26,600.00	26,354.85	107,697
2022-10-07	26,450.00	26,850.00	26,100.00	26,350.00	26,107.15	105,113
2022-10-06	24,450.00	26,900.00	24,450.00	26,800.00	26,553.00	226,105
2022-10-05	24,450.00	24,800.00	23,500.00	24,500.00	24,274.20	77,793
2022-10-04	23,100.00	23,800.00	22,500.00	23,700.00	23,481.57	95,543
2022-09-30	21,100.00	22,550.00	20,850.00	22,300.00	22,094.48	94,630
2022-09-29	22,000.00	22,550.00	20,700.00	21,100.00	20,905.54	106,311
2022-09-28	22,350.00	23,200.00	21,250.00	21,600.00	21,400.93	112,739
2022-09-27	23,050.00	23,300.00	21,900.00	22,550.00	22,342.17	84,806
2022-09-26	24,450.00	25,200.00	23,150.00	23,200.00	22,986.18	104,814
2022-09-23	24,100.00	25,150.00	23,500.00	24,550.00	24,323.74	133,148
2022-09-22	23,500.00	24,300.00	23,300.00	23,900.00	23,679.73	52,192
2022-09-21	24,050.00	24,400.00	23,150.00	24,250.00	24,026.51	110,641
2022-09-20	24,500.00	24,900.00	24,200.00	24,400.00	24,175.12	74,997
2022-09-19	24,150.00	25,150.00	24,000.00	24,500.00	24,274.20	162,923
2022-09-16	24,200.00	25,150.00	24,100.00	24,150.00	23,927.43	148,603
2022-09-15	24,650.00	25,350.00	23,900.00	24,500.00	24,274.20	225,790
2022-09-14	27,350.00	27,450.00	24,200.00	24,500.00	24,274.20	589,034
2022-09-13	29,700.00	30,000.00	27,800.00	28,100.00	27,841.02	185,509
2022-09-08	30,150.00	30,150.00	29,100.00	29,450.00	29,178.58	142,884
2022-09-07	28,900.00	30,550.00	28,900.00	30,000.00	29,723.51	351,659
2022-09-06	30,000.00	30,000.00	28,600.00	28,900.00	28,633.65	201,907
2022-09-05	28,250.00	29,750.00	27,500.00	28,950.00	28,683.19	413,292
2022-09-02	26,550.00	28,700.00	26,300.00	28,250.00	27,989.64	545,899
2022-09-01	26,300.00	27,150.00	25,550.00	26,400.00	26,156.69	134,378
2022-08-31	26,800.00	27,050.00	26,350.00	26,700.00	26,453.93	72,791
2022-08-30	26,450.00	27,500.00	26,350.00	27,100.00	26,850.24	95,958
2022-08-29	25,600.00	27,400.00	25,200.00	26,950.00	26,701.62	175,741
2022-08-26	27,450.00	27,750.00	25,900.00	26,550.00	26,305.31	196,261
2022-08-25	27,400.00	28,500.00	26,750.00	27,700.00	27,444.71	415,123
2022-08-24	27,300.00	27,650.00	26,550.00	27,200.00	26,949.32	413,716
2022-08-23	24,000.00	27,000.00	24,000.00	26,750.00	26,503.46	625,078
2022-08-22	24,800.00	25,600.00	24,400.00	24,450.00	24,224.66	59,675
2022-08-19	25,400.00	26,250.00	24,600.00	24,900.00	24,670.51	92,354
2022-08-18	24,850.00	25,800.00	23,500.00	25,500.00	25,264.98	124,802
2022-08-17	24,850.00	25,700.00	24,600.00	25,150.00	24,918.21	125,651
2022-08-16	25,400.00	26,700.00	24,400.00	25,250.00	25,017.29	278,780
2022-08-12	24,300.00	26,500.00	24,100.00	25,150.00	24,918.21	607,655

← NewerPage 17 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.