Sam-A Aluminiu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	52,500.00	54,000.00	50,000.00	53,000.00	53,000.00	319,127
2026-04-16	52,000.00	53,900.00	50,700.00	51,800.00	51,800.00	291,635
2026-04-15	55,300.00	55,400.00	49,900.00	52,400.00	52,400.00	859,223
2026-04-14	58,000.00	59,400.00	55,200.00	56,600.00	56,600.00	541,681
2026-04-13	60,300.00	63,900.00	57,300.00	59,700.00	59,700.00	1,105,444
2026-04-10	49,250.00	57,000.00	48,750.00	55,200.00	55,200.00	1,432,093
2026-04-09	46,250.00	52,000.00	44,100.00	49,000.00	49,000.00	1,882,469
2026-04-08	34,400.00	43,900.00	34,350.00	42,200.00	42,200.00	2,013,359
2026-04-07	36,600.00	38,650.00	35,650.00	36,150.00	36,150.00	719,382
2026-04-06	36,950.00	41,650.00	35,000.00	38,000.00	38,000.00	2,420,356
2026-04-03	38,500.00	38,950.00	35,200.00	36,000.00	36,000.00	910,352
2026-04-02	35,450.00	38,950.00	32,750.00	34,150.00	34,150.00	2,362,302
2026-04-01	35,700.00	36,250.00	33,500.00	34,400.00	34,400.00	1,070,095
2026-03-31	33,500.00	40,200.00	32,400.00	40,200.00	40,200.00	3,808,534
2026-03-30	32,550.00	32,550.00	30,300.00	30,950.00	30,950.00	336,386
2026-03-27	28,500.00	28,950.00	27,550.00	28,850.00	28,850.00	66,310
2026-03-26	30,000.00	30,450.00	28,850.00	29,100.00	29,100.00	64,062
2026-03-25	30,000.00	30,500.00	29,700.00	29,950.00	29,950.00	64,372
2026-03-24	30,250.00	30,300.00	28,350.00	29,150.00	29,150.00	92,936
2026-03-23	32,000.00	32,000.00	29,300.00	29,300.00	29,300.00	130,147
2026-03-20	33,000.00	33,050.00	32,250.00	32,600.00	32,600.00	161,592
2026-03-19	36,600.00	36,700.00	33,750.00	34,500.00	34,500.00	438,312
2026-03-18	34,450.00	34,450.00	33,100.00	33,300.00	33,300.00	177,864
2026-03-17	34,700.00	35,400.00	33,750.00	35,250.00	35,250.00	306,984
2026-03-16	37,950.00	39,200.00	35,250.00	36,450.00	36,450.00	814,689
2026-03-13	31,800.00	35,400.00	31,150.00	33,850.00	33,850.00	680,009
2026-03-12	31,200.00	32,300.00	30,500.00	31,500.00	31,500.00	191,315
2026-03-11	30,350.00	30,350.00	29,450.00	29,650.00	29,650.00	95,899
2026-03-10	31,500.00	31,500.00	29,950.00	30,200.00	30,200.00	138,424
2026-03-09	32,700.00	33,950.00	30,550.00	30,800.00	30,800.00	355,384
2026-03-06	33,300.00	33,450.00	29,000.00	31,850.00	31,850.00	327,001
2026-03-05	30,450.00	31,000.00	28,200.00	30,350.00	30,350.00	402,122
2026-03-04	27,550.00	29,450.00	24,500.00	24,700.00	24,700.00	199,158
2026-03-03	30,600.00	32,700.00	29,250.00	29,400.00	29,400.00	229,937
2026-02-27	31,050.00	32,100.00	30,700.00	31,150.00	31,150.00	81,147
2026-02-26	32,800.00	32,800.00	31,100.00	31,400.00	31,400.00	104,635
2026-02-25	33,250.00	33,250.00	31,950.00	32,400.00	32,400.00	95,775
2026-02-24	33,000.00	33,250.00	32,300.00	32,750.00	32,750.00	102,977
2026-02-23	32,900.00	32,950.00	31,200.00	31,900.00	31,900.00	130,451
2026-02-20	31,300.00	32,300.00	30,650.00	32,000.00	32,000.00	147,244
2026-02-19	30,100.00	31,050.00	29,600.00	31,050.00	31,050.00	116,803
2026-02-13	28,850.00	30,750.00	28,350.00	29,700.00	29,700.00	97,789
2026-02-12	29,850.00	29,900.00	29,050.00	29,650.00	29,650.00	61,358
2026-02-11	29,300.00	29,300.00	28,450.00	28,800.00	28,800.00	42,994
2026-02-10	29,750.00	29,900.00	28,700.00	29,000.00	29,000.00	70,548
2026-02-09	28,900.00	30,150.00	28,650.00	29,900.00	29,900.00	104,832
2026-02-06	27,700.00	28,350.00	27,000.00	28,000.00	28,000.00	96,951
2026-02-05	29,900.00	30,350.00	28,650.00	28,850.00	28,850.00	94,491
2026-02-04	29,600.00	30,500.00	29,350.00	30,450.00	30,450.00	127,601
2026-02-03	30,600.00	30,700.00	28,600.00	29,500.00	29,500.00	263,585
2026-02-02	31,850.00	32,800.00	30,150.00	30,350.00	30,350.00	248,450
2026-01-30	37,750.00	37,750.00	33,550.00	34,200.00	34,200.00	753,759
2026-01-29	30,850.00	31,500.00	28,000.00	31,100.00	31,100.00	317,073
2026-01-28	29,000.00	29,650.00	28,150.00	29,400.00	29,400.00	270,382
2026-01-27	28,400.00	28,750.00	27,550.00	28,250.00	28,250.00	181,949
2026-01-26	28,500.00	29,250.00	27,700.00	29,000.00	29,000.00	419,256
2026-01-23	26,300.00	26,550.00	25,200.00	25,700.00	25,700.00	133,831
2026-01-22	24,300.00	26,200.00	24,050.00	25,900.00	25,900.00	269,163
2026-01-21	24,200.00	24,200.00	23,450.00	23,950.00	23,950.00	68,959
2026-01-20	23,900.00	25,050.00	23,700.00	24,800.00	24,800.00	116,694

← NewerPage 3 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.