Sam-A Aluminiu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	25,150.00	25,150.00	24,150.00	24,400.00	24,175.12	177,392
2022-05-16	24,500.00	27,700.00	24,350.00	25,650.00	25,413.60	898,451
2022-05-13	24,350.00	25,600.00	22,950.00	23,700.00	23,481.57	308,064
2022-05-12	23,000.00	23,350.00	22,300.00	22,500.00	22,292.63	76,223
2022-05-11	23,350.00	23,900.00	23,000.00	23,600.00	23,382.50	43,725
2022-05-10	23,300.00	23,450.00	21,950.00	23,350.00	23,134.80	92,021
2022-05-09	25,000.00	25,200.00	24,000.00	24,100.00	23,877.89	58,180
2022-05-06	25,650.00	25,900.00	25,100.00	25,300.00	25,066.83	55,171
2022-05-04	25,500.00	26,250.00	25,300.00	26,000.00	25,760.38	117,430
2022-05-03	25,350.00	25,450.00	25,150.00	25,350.00	25,116.37	34,105
2022-05-02	25,200.00	25,550.00	25,000.00	25,150.00	24,918.21	71,289
2022-04-29	25,400.00	25,650.00	25,200.00	25,400.00	25,165.91	51,581
2022-04-28	25,700.00	25,950.00	25,400.00	25,450.00	25,215.45	39,111
2022-04-27	25,350.00	25,550.00	25,000.00	25,550.00	25,314.52	63,560
2022-04-26	26,000.00	26,250.00	25,700.00	25,900.00	25,661.30	69,547
2022-04-25	26,400.00	27,150.00	26,050.00	26,050.00	25,809.92	167,269
2022-04-22	25,500.00	27,500.00	25,400.00	26,500.00	26,255.77	674,918
2022-04-21	26,100.00	26,550.00	25,550.00	25,800.00	25,562.22	113,059
2022-04-20	25,700.00	26,100.00	25,400.00	25,950.00	25,710.84	58,082
2022-04-19	25,500.00	25,750.00	25,400.00	25,700.00	25,463.14	38,666
2022-04-18	25,950.00	25,950.00	25,450.00	25,500.00	25,264.98	43,666
2022-04-15	25,600.00	25,950.00	25,400.00	25,850.00	25,611.76	40,534
2022-04-14	26,200.00	26,200.00	25,750.00	25,850.00	25,611.76	41,593
2022-04-13	25,150.00	25,800.00	25,150.00	25,800.00	25,562.22	38,034
2022-04-12	25,700.00	25,800.00	25,250.00	25,350.00	25,116.37	71,408
2022-04-11	25,950.00	26,450.00	25,700.00	25,750.00	25,512.68	61,174
2022-04-08	25,500.00	26,000.00	25,500.00	25,850.00	25,611.76	58,663
2022-04-07	25,900.00	25,900.00	25,500.00	25,500.00	25,264.98	70,854
2022-04-06	26,300.00	26,300.00	25,850.00	25,900.00	25,661.30	63,328
2022-04-05	26,200.00	26,600.00	26,150.00	26,300.00	26,057.61	79,587
2022-04-04	25,950.00	26,350.00	25,950.00	26,200.00	25,958.53	74,323
2022-04-01	26,350.00	26,350.00	25,750.00	26,000.00	25,760.38	99,748
2022-03-31	26,250.00	26,750.00	26,200.00	26,350.00	26,107.15	130,895
2022-03-30	26,400.00	26,850.00	26,200.00	26,350.00	26,107.15	203,112
2022-03-29	27,000.00	27,900.00	26,250.00	26,300.00	26,057.61	541,276
2022-03-28	26,200.00	29,900.00	25,850.00	27,450.00	27,197.01	3,303,890
2022-03-25	26,450.00	26,500.00	26,050.00	26,100.00	25,859.46	96,824
2022-03-24	26,900.00	27,000.00	26,200.00	26,400.00	26,156.69	132,661
2022-03-23	26,350.00	26,850.00	26,100.00	26,700.00	26,453.93	142,919
2022-03-22	26,750.00	26,750.00	26,000.00	26,150.00	25,908.99	86,441
2022-03-21	26,200.00	26,550.00	26,100.00	26,300.00	26,057.61	81,400
2022-03-18	26,800.00	26,800.00	26,100.00	26,100.00	25,859.46	81,847
2022-03-17	26,150.00	26,300.00	25,850.00	26,050.00	25,809.92	113,143
2022-03-16	25,450.00	25,800.00	25,300.00	25,700.00	25,463.14	97,461
2022-03-15	25,750.00	26,000.00	25,000.00	25,150.00	24,918.21	152,979
2022-03-14	26,750.00	26,800.00	25,550.00	25,750.00	25,512.68	259,246
2022-03-11	27,850.00	27,850.00	26,500.00	26,750.00	26,503.46	189,185
2022-03-10	26,650.00	27,400.00	26,500.00	27,300.00	27,048.40	201,888
2022-03-08	28,400.00	28,550.00	27,550.00	27,650.00	27,395.17	326,329
2022-03-07	29,750.00	30,100.00	28,800.00	28,900.00	28,633.65	448,465
2022-03-04	28,500.00	30,600.00	28,350.00	29,050.00	28,782.27	1,550,992
2022-03-03	28,600.00	28,600.00	27,550.00	27,750.00	27,494.25	251,337
2022-03-02	27,850.00	28,250.00	27,550.00	28,100.00	27,841.02	221,186
2022-02-28	27,350.00	28,300.00	27,100.00	27,150.00	26,899.78	211,600
2022-02-25	29,150.00	29,750.00	27,850.00	27,850.00	27,593.33	678,408
2022-02-24	28,700.00	28,950.00	27,550.00	28,500.00	28,237.34	525,209
2022-02-23	28,750.00	29,350.00	28,050.00	28,400.00	28,138.26	671,544
2022-02-22	28,000.00	29,000.00	27,700.00	28,300.00	28,039.18	634,952
2022-02-21	28,150.00	28,500.00	27,450.00	27,450.00	27,197.01	268,640
2022-02-18	27,100.00	28,250.00	27,050.00	27,500.00	27,246.55	178,345

← NewerPage 19 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.