Sam-A Aluminiu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	35,450.00	36,900.00	34,300.00	35,800.00	35,800.00	172,781
2026-07-15	34,550.00	35,150.00	33,900.00	34,950.00	34,950.00	143,923
2026-07-14	41,650.00	41,650.00	33,000.00	33,750.00	33,750.00	380,863
2026-07-13	39,550.00	41,950.00	36,950.00	38,900.00	38,900.00	269,418
2026-07-10	33,950.00	38,700.00	33,400.00	37,400.00	37,400.00	119,053
2026-07-09	34,850.00	35,600.00	31,850.00	33,400.00	33,400.00	152,739
2026-07-08	37,600.00	37,800.00	32,800.00	33,850.00	33,850.00	78,290
2026-07-07	37,500.00	39,350.00	34,550.00	36,500.00	36,500.00	95,501
2026-07-06	39,250.00	39,800.00	37,050.00	37,500.00	37,500.00	31,626
2026-07-03	39,000.00	39,700.00	35,450.00	38,850.00	38,850.00	63,733
2026-07-02	41,700.00	42,250.00	38,550.00	38,900.00	38,900.00	76,902
2026-07-01	41,800.00	45,550.00	40,500.00	42,700.00	42,700.00	80,375
2026-06-30	43,900.00	43,900.00	40,000.00	41,750.00	41,750.00	90,662
2026-06-29	37,750.00	45,050.00	36,600.00	44,150.00	44,150.00	246,339
2026-06-26	40,000.00	40,000.00	34,800.00	37,900.00	37,900.00	239,783
2026-06-25	43,450.00	44,200.00	39,550.00	40,450.00	40,450.00	104,857
2026-06-24	42,000.00	44,650.00	41,300.00	43,150.00	43,150.00	87,961
2026-06-23	47,500.00	49,650.00	43,000.00	43,900.00	43,900.00	135,003
2026-06-22	50,800.00	52,400.00	47,500.00	49,650.00	49,650.00	234,617
2026-06-19	53,000.00	53,300.00	49,000.00	50,900.00	50,900.00	278,170
2026-06-18	56,000.00	56,600.00	54,200.00	54,700.00	54,700.00	106,003
2026-06-17	53,400.00	56,800.00	49,750.00	56,000.00	56,000.00	272,889
2026-06-16	59,700.00	59,700.00	51,900.00	54,400.00	54,400.00	467,617
2026-06-15	61,300.00	62,900.00	57,000.00	59,300.00	59,300.00	124,663
2026-06-12	61,700.00	64,700.00	59,000.00	59,700.00	59,700.00	164,462
2026-06-11	63,800.00	63,800.00	56,600.00	60,000.00	60,000.00	219,358
2026-06-10	63,500.00	66,900.00	58,600.00	61,100.00	61,100.00	213,411
2026-06-09	63,000.00	64,700.00	55,300.00	61,600.00	61,600.00	577,428
2026-06-08	65,000.00	67,000.00	59,000.00	63,000.00	63,000.00	359,798
2026-06-05	79,800.00	80,700.00	69,300.00	71,900.00	71,900.00	173,606
2026-06-04	80,200.00	85,100.00	79,200.00	81,600.00	81,600.00	174,218
2026-06-02	76,500.00	86,400.00	73,000.00	79,200.00	79,200.00	605,337
2026-06-01	70,000.00	77,300.00	67,100.00	75,500.00	75,500.00	340,978
2026-05-29	84,200.00	84,200.00	72,800.00	72,800.00	72,800.00	305,709
2026-05-28	83,700.00	89,800.00	82,500.00	86,900.00	86,900.00	300,757
2026-05-27	88,600.00	89,800.00	80,600.00	81,900.00	81,900.00	266,063
2026-05-26	97,800.00	100,100.00	90,000.00	91,000.00	91,000.00	312,124
2026-05-22	85,900.00	99,600.00	85,700.00	96,400.00	96,400.00	451,858
2026-05-21	84,300.00	85,600.00	80,100.00	83,100.00	83,100.00	175,216
2026-05-20	85,500.00	87,500.00	81,000.00	83,100.00	83,100.00	188,167
2026-05-19	94,300.00	98,000.00	87,200.00	90,900.00	90,900.00	395,546
2026-05-18	80,100.00	85,000.00	77,300.00	84,200.00	84,200.00	185,553
2026-05-15	94,300.00	98,000.00	82,800.00	84,300.00	84,300.00	382,065
2026-05-14	80,400.00	104,600.00	80,400.00	96,300.00	96,300.00	926,904
2026-05-13	83,900.00	87,800.00	75,900.00	81,100.00	81,100.00	523,225
2026-05-12	79,300.00	85,400.00	66,000.00	79,300.00	79,300.00	440,302
2026-05-11	72,800.00	80,200.00	71,000.00	79,300.00	79,300.00	453,983
2026-05-08	70,700.00	73,900.00	65,000.00	72,900.00	72,900.00	333,612
2026-05-07	65,700.00	71,000.00	63,000.00	70,600.00	70,600.00	268,308
2026-05-06	66,800.00	68,800.00	60,200.00	65,700.00	65,700.00	363,624
2026-05-04	69,100.00	70,300.00	66,000.00	66,800.00	66,800.00	270,747
2026-04-30	72,800.00	74,800.00	63,700.00	68,800.00	68,800.00	472,962
2026-04-29	72,700.00	76,500.00	70,300.00	72,600.00	72,600.00	275,414
2026-04-28	69,000.00	78,000.00	69,000.00	72,500.00	72,500.00	533,580
2026-04-27	70,500.00	73,000.00	66,500.00	68,800.00	68,800.00	300,051
2026-04-24	66,900.00	71,300.00	63,200.00	70,000.00	70,000.00	517,691
2026-04-23	71,300.00	71,600.00	63,500.00	66,800.00	66,800.00	679,453
2026-04-22	62,700.00	76,000.00	61,500.00	71,300.00	71,300.00	2,193,860
2026-04-21	56,200.00	61,100.00	54,200.00	58,500.00	58,500.00	750,915
2026-04-20	54,200.00	57,900.00	52,500.00	56,300.00	56,300.00	810,298

← NewerPage 2 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.