Sam-A Aluminiu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	27,900.00	28,900.00	27,000.00	27,500.00	27,246.55	439,564
2022-02-16	27,200.00	28,150.00	26,000.00	27,200.00	26,949.32	328,933
2022-02-15	30,300.00	30,950.00	27,350.00	27,350.00	27,097.93	1,008,120
2022-02-14	29,500.00	30,700.00	27,700.00	29,400.00	29,129.04	1,737,051
2022-02-11	27,050.00	29,000.00	26,600.00	29,000.00	28,732.73	638,191
2022-02-10	29,000.00	29,500.00	27,300.00	27,300.00	27,048.40	760,249
2022-02-09	27,050.00	28,700.00	26,350.00	27,450.00	27,197.01	713,060
2022-02-08	25,550.00	26,900.00	25,350.00	25,500.00	25,264.98	182,472
2022-02-07	26,000.00	26,000.00	25,300.00	25,500.00	25,264.98	86,324
2022-02-04	25,150.00	25,900.00	25,000.00	25,650.00	25,413.60	118,114
2022-02-03	25,600.00	26,000.00	25,150.00	25,150.00	24,918.21	128,284
2022-01-28	25,050.00	25,600.00	23,300.00	25,150.00	24,918.21	173,840
2022-01-27	26,650.00	26,850.00	25,050.00	25,050.00	24,819.13	207,570
2022-01-26	27,550.00	28,350.00	26,500.00	26,600.00	26,354.85	198,574
2022-01-25	27,050.00	28,700.00	26,550.00	27,550.00	27,296.09	618,238
2022-01-24	27,700.00	27,700.00	26,850.00	26,950.00	26,701.62	133,848
2022-01-21	27,800.00	29,650.00	27,800.00	28,200.00	27,940.10	372,480
2022-01-20	27,250.00	27,850.00	26,900.00	27,800.00	27,543.79	130,564
2022-01-19	27,400.00	28,300.00	26,850.00	26,850.00	26,602.54	210,743
2022-01-18	29,800.00	30,050.00	28,000.00	28,450.00	28,187.80	240,462
2022-01-17	29,200.00	31,250.00	29,200.00	29,250.00	28,980.42	779,439
2022-01-14	29,400.00	29,700.00	28,700.00	29,150.00	28,881.35	436,994
2022-01-13	27,450.00	30,400.00	27,100.00	29,000.00	28,732.73	1,559,608
2022-01-12	26,200.00	27,800.00	26,050.00	27,150.00	26,899.78	327,112
2022-01-11	26,350.00	26,500.00	25,400.00	25,400.00	25,165.91	211,323
2022-01-10	27,500.00	27,950.00	26,000.00	26,600.00	26,354.85	191,050
2022-01-07	27,900.00	28,600.00	26,950.00	27,500.00	27,246.55	270,331
2022-01-06	30,000.00	31,100.00	27,650.00	27,650.00	27,395.17	1,596,201
2022-01-05	28,100.00	28,200.00	27,100.00	27,400.00	27,147.47	211,715
2022-01-04	27,700.00	28,050.00	27,200.00	27,900.00	27,642.87	125,569
2022-01-03	27,250.00	28,400.00	26,900.00	27,700.00	27,444.71	305,731
2021-12-30	26,650.00	27,150.00	26,300.00	27,000.00	26,751.16	88,706
2021-12-29	26,250.00	27,300.00	26,150.00	26,550.00	26,305.31	150,074
2021-12-28	26,000.00	26,200.00	25,750.00	25,850.00	25,413.60	124,121
2021-12-27	27,100.00	27,150.00	26,000.00	26,000.00	25,561.07	143,682
2021-12-24	27,200.00	28,700.00	26,900.00	27,150.00	26,691.66	339,970
2021-12-23	26,800.00	27,600.00	26,300.00	27,050.00	26,593.34	226,535
2021-12-22	26,000.00	27,500.00	25,800.00	26,100.00	25,659.38	152,594
2021-12-21	25,950.00	25,950.00	24,750.00	25,400.00	24,971.20	133,036
2021-12-20	26,750.00	26,900.00	25,800.00	25,950.00	25,511.91	133,343
2021-12-17	26,950.00	27,300.00	26,550.00	27,100.00	26,642.50	153,010
2021-12-16	27,000.00	27,400.00	26,700.00	26,850.00	26,396.72	97,837
2021-12-15	27,100.00	27,450.00	26,500.00	26,750.00	26,298.41	102,447
2021-12-14	27,550.00	27,650.00	26,800.00	27,100.00	26,642.50	129,686
2021-12-13	28,200.00	28,550.00	27,800.00	27,800.00	27,330.68	139,275
2021-12-10	28,750.00	28,850.00	28,050.00	28,100.00	27,625.62	110,803
2021-12-09	28,050.00	29,800.00	27,950.00	28,750.00	28,264.64	420,362
2021-12-08	27,400.00	28,250.00	27,150.00	27,850.00	27,379.84	238,856
2021-12-07	26,900.00	28,400.00	26,750.00	27,100.00	26,642.50	278,632
2021-12-06	27,350.00	27,400.00	26,200.00	26,950.00	26,495.03	171,618
2021-12-03	27,350.00	27,950.00	27,000.00	27,400.00	26,937.44	211,502
2021-12-02	28,050.00	28,550.00	26,950.00	27,100.00	26,642.50	384,711
2021-12-01	28,550.00	29,450.00	27,250.00	29,000.00	28,510.42	413,875
2021-11-30	31,100.00	31,650.00	28,400.00	28,500.00	28,018.87	473,558
2021-11-29	30,100.00	31,850.00	30,050.00	30,200.00	29,690.17	565,084
2021-11-26	35,300.00	36,100.00	32,550.00	32,600.00	32,049.65	830,610
2021-11-25	34,600.00	38,700.00	33,350.00	35,300.00	34,704.07	2,753,683
2021-11-24	33,300.00	35,600.00	32,800.00	35,050.00	34,458.29	1,914,967
2021-11-23	32,250.00	36,450.00	31,000.00	32,600.00	32,049.65	2,714,787
2021-11-22	30,200.00	35,250.00	28,550.00	33,600.00	33,032.77	1,610,079

← NewerPage 20 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.