Sam-A Aluminiu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	22,500.00	24,500.00	22,500.00	24,300.00	24,076.04	675,450
2022-08-10	20,700.00	23,350.00	20,700.00	22,200.00	21,995.40	740,105
2022-08-09	19,800.00	23,250.00	19,500.00	20,950.00	20,756.92	1,116,541
2022-08-08	19,450.00	20,000.00	19,300.00	19,500.00	19,320.28	53,635
2022-08-05	19,250.00	19,450.00	19,100.00	19,450.00	19,270.74	33,594
2022-08-04	19,300.00	19,600.00	19,200.00	19,350.00	19,171.67	50,250
2022-08-03	19,400.00	19,500.00	18,850.00	19,400.00	19,221.20	55,700
2022-08-02	19,800.00	20,000.00	19,150.00	19,500.00	19,320.28	83,137
2022-08-01	20,000.00	20,850.00	19,800.00	19,800.00	19,617.52	198,863
2022-07-29	20,800.00	20,900.00	19,900.00	19,950.00	19,766.14	234,964
2022-07-28	19,200.00	22,900.00	19,100.00	20,950.00	20,756.92	2,064,520
2022-07-27	17,950.00	18,350.00	17,850.00	18,350.00	18,180.88	28,136
2022-07-26	17,900.00	18,250.00	17,900.00	18,000.00	17,834.11	11,282
2022-07-25	18,550.00	18,550.00	18,000.00	18,100.00	17,933.19	20,807
2022-07-22	19,250.00	19,250.00	18,200.00	18,550.00	18,379.04	43,189
2022-07-21	18,000.00	18,950.00	17,850.00	18,550.00	18,379.04	47,834
2022-07-20	18,250.00	18,250.00	17,750.00	18,000.00	17,834.11	24,277
2022-07-19	17,500.00	17,750.00	17,150.00	17,600.00	17,437.79	19,575
2022-07-18	17,050.00	17,650.00	16,900.00	17,500.00	17,338.72	28,422
2022-07-15	16,600.00	16,950.00	16,250.00	16,950.00	16,793.78	36,851
2022-07-14	16,500.00	16,900.00	16,450.00	16,750.00	16,595.63	14,568
2022-07-13	16,350.00	17,050.00	16,150.00	16,650.00	16,496.55	34,355
2022-07-12	16,800.00	17,000.00	16,300.00	16,600.00	16,447.01	32,229
2022-07-11	17,050.00	17,200.00	16,600.00	17,050.00	16,892.86	15,308
2022-07-08	16,950.00	17,350.00	16,900.00	16,900.00	16,744.24	22,773
2022-07-07	16,300.00	17,000.00	16,300.00	16,800.00	16,645.17	20,147
2022-07-06	16,800.00	17,500.00	16,300.00	16,300.00	16,149.77	43,016
2022-07-05	16,250.00	17,150.00	16,250.00	16,900.00	16,744.24	35,288
2022-07-04	17,800.00	17,800.00	15,900.00	16,450.00	16,298.39	51,532
2022-07-01	16,700.00	17,100.00	16,300.00	16,750.00	16,595.63	41,883
2022-06-30	17,850.00	17,850.00	16,750.00	16,750.00	16,595.63	39,133
2022-06-29	17,350.00	17,950.00	17,350.00	17,850.00	17,685.49	21,328
2022-06-28	17,400.00	18,500.00	17,350.00	17,900.00	17,735.03	41,904
2022-06-27	17,900.00	17,950.00	17,050.00	17,600.00	17,437.79	64,992
2022-06-24	15,850.00	17,000.00	15,800.00	16,650.00	16,496.55	74,888
2022-06-23	16,800.00	17,200.00	15,800.00	16,150.00	16,001.16	127,557
2022-06-22	17,900.00	18,200.00	16,800.00	16,800.00	16,645.17	65,791
2022-06-21	17,750.00	18,300.00	17,500.00	18,050.00	17,883.65	45,351
2022-06-20	18,900.00	19,500.00	17,350.00	17,750.00	17,586.41	92,660
2022-06-17	18,300.00	19,400.00	18,300.00	19,050.00	18,874.43	45,371
2022-06-16	19,000.00	20,000.00	19,000.00	19,000.00	18,824.89	55,946
2022-06-15	19,250.00	20,500.00	18,400.00	18,950.00	18,775.35	98,415
2022-06-14	19,500.00	20,250.00	19,050.00	19,900.00	19,716.60	100,260
2022-06-13	22,300.00	22,350.00	20,250.00	20,250.00	20,063.37	101,209
2022-06-10	22,550.00	23,050.00	22,200.00	22,850.00	22,639.41	34,049
2022-06-09	22,450.00	22,750.00	22,150.00	22,700.00	22,490.79	49,548
2022-06-08	23,150.00	23,150.00	22,550.00	22,850.00	22,639.41	44,295
2022-06-07	23,400.00	23,500.00	23,050.00	23,100.00	22,887.10	36,695
2022-06-03	23,450.00	23,600.00	23,200.00	23,200.00	22,986.18	35,748
2022-06-02	23,350.00	23,500.00	23,150.00	23,200.00	22,986.18	28,159
2022-05-31	23,300.00	23,550.00	23,200.00	23,400.00	23,184.34	31,711
2022-05-30	23,500.00	23,950.00	23,250.00	23,300.00	23,085.26	38,077
2022-05-27	23,500.00	23,650.00	23,200.00	23,300.00	23,085.26	40,900
2022-05-26	23,850.00	24,150.00	23,150.00	23,700.00	23,481.57	55,186
2022-05-25	23,000.00	24,700.00	22,850.00	23,850.00	23,630.19	201,255
2022-05-24	23,300.00	23,500.00	23,000.00	23,050.00	22,837.56	49,895
2022-05-23	23,500.00	23,800.00	23,300.00	23,300.00	23,085.26	47,649
2022-05-20	23,250.00	23,750.00	23,200.00	23,600.00	23,382.50	50,883
2022-05-19	23,050.00	23,300.00	22,750.00	23,250.00	23,035.72	68,046
2022-05-18	24,600.00	24,600.00	23,700.00	23,700.00	23,481.57	111,190

← NewerPage 18 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.