Sam-A Aluminiu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 30,200.00 | 35,250.00 | 28,550.00 | 33,600.00 | 33,032.77 | 1,610,079 |
| 2021-11-19 | 27,950.00 | 32,400.00 | 27,900.00 | 30,500.00 | 29,985.10 | 2,000,309 |
| 2021-11-18 | 28,750.00 | 28,850.00 | 27,000.00 | 28,150.00 | 27,674.77 | 419,787 |
| 2021-11-17 | 28,450.00 | 29,950.00 | 28,250.00 | 29,100.00 | 28,608.74 | 717,532 |
| 2021-11-16 | 30,250.00 | 30,250.00 | 28,550.00 | 28,550.00 | 28,068.02 | 626,096 |
| 2021-11-15 | 30,550.00 | 32,650.00 | 29,100.00 | 30,300.00 | 29,788.48 | 2,489,553 |
| 2021-11-12 | 23,800.00 | 30,250.00 | 23,700.00 | 30,250.00 | 29,739.32 | 3,156,558 |
| 2021-11-11 | 23,350.00 | 23,700.00 | 22,750.00 | 23,300.00 | 22,906.65 | 134,512 |
| 2021-11-10 | 24,400.00 | 24,400.00 | 23,400.00 | 23,400.00 | 23,004.96 | 128,806 |
| 2021-11-09 | 24,700.00 | 24,900.00 | 24,000.00 | 24,500.00 | 24,086.39 | 157,164 |
| 2021-11-08 | 23,900.00 | 24,150.00 | 22,750.00 | 24,150.00 | 23,742.30 | 171,549 |
| 2021-11-05 | 23,500.00 | 24,750.00 | 23,250.00 | 23,800.00 | 23,398.21 | 224,929 |
| 2021-11-04 | 24,500.00 | 24,900.00 | 23,500.00 | 23,500.00 | 23,103.27 | 176,221 |
| 2021-11-03 | 24,650.00 | 24,700.00 | 23,850.00 | 24,200.00 | 23,791.46 | 120,507 |
| 2021-11-02 | 24,500.00 | 25,200.00 | 24,300.00 | 24,600.00 | 24,184.70 | 131,366 |
| 2021-11-01 | 26,550.00 | 26,550.00 | 24,400.00 | 24,450.00 | 24,037.24 | 267,507 |
| 2021-10-29 | 26,750.00 | 26,900.00 | 26,050.00 | 26,550.00 | 26,101.79 | 146,012 |
| 2021-10-28 | 26,500.00 | 26,850.00 | 26,100.00 | 26,300.00 | 25,856.01 | 180,667 |
| 2021-10-27 | 27,750.00 | 27,800.00 | 26,750.00 | 26,950.00 | 26,495.03 | 148,149 |
| 2021-10-26 | 27,500.00 | 28,300.00 | 27,000.00 | 27,750.00 | 27,281.53 | 205,562 |
| 2021-10-25 | 27,450.00 | 27,800.00 | 26,600.00 | 27,550.00 | 27,084.90 | 192,326 |
| 2021-10-22 | 27,750.00 | 28,850.00 | 27,550.00 | 27,850.00 | 27,379.84 | 203,994 |
| 2021-10-21 | 29,900.00 | 29,900.00 | 28,500.00 | 28,650.00 | 28,166.33 | 223,423 |
| 2021-10-20 | 31,100.00 | 31,100.00 | 29,500.00 | 29,500.00 | 29,001.98 | 355,374 |
| 2021-10-19 | 32,050.00 | 32,150.00 | 30,900.00 | 31,400.00 | 30,869.91 | 340,671 |
| 2021-10-18 | 33,050.00 | 33,100.00 | 32,100.00 | 32,250.00 | 31,705.56 | 340,560 |
| 2021-10-15 | 33,550.00 | 34,100.00 | 31,850.00 | 32,150.00 | 31,607.25 | 671,697 |
| 2021-10-14 | 32,100.00 | 34,350.00 | 31,500.00 | 32,450.00 | 31,902.18 | 2,009,227 |
← NewerPage 21 of 21 · 1,228 trading days
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.