Sam-A Aluminiu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 23,900.00 | 25,050.00 | 23,700.00 | 24,800.00 | 24,800.00 | 116,694 |
| 2026-01-19 | 23,350.00 | 24,100.00 | 22,950.00 | 24,000.00 | 24,000.00 | 65,856 |
| 2026-01-16 | 23,950.00 | 24,000.00 | 23,100.00 | 23,250.00 | 23,250.00 | 46,089 |
| 2026-01-15 | 23,800.00 | 23,900.00 | 23,200.00 | 23,900.00 | 23,900.00 | 43,795 |
| 2026-01-14 | 24,200.00 | 24,200.00 | 23,450.00 | 23,750.00 | 23,750.00 | 45,118 |
| 2026-01-13 | 23,500.00 | 24,300.00 | 23,200.00 | 24,300.00 | 24,300.00 | 59,445 |
| 2026-01-12 | 23,200.00 | 23,600.00 | 22,900.00 | 23,300.00 | 23,300.00 | 39,286 |
| 2026-01-09 | 23,150.00 | 23,200.00 | 22,500.00 | 23,100.00 | 23,100.00 | 32,921 |
| 2026-01-08 | 23,600.00 | 23,600.00 | 22,750.00 | 22,900.00 | 22,900.00 | 35,958 |
| 2026-01-07 | 24,150.00 | 24,400.00 | 23,200.00 | 23,300.00 | 23,300.00 | 51,313 |
| 2026-01-06 | 23,850.00 | 24,750.00 | 23,650.00 | 24,000.00 | 24,000.00 | 58,339 |
| 2026-01-05 | 22,850.00 | 23,650.00 | 22,750.00 | 23,500.00 | 23,500.00 | 57,269 |
| 2026-01-02 | 23,650.00 | 23,700.00 | 22,850.00 | 22,950.00 | 22,950.00 | 79,481 |
| 2025-12-30 | 24,650.00 | 24,650.00 | 23,600.00 | 23,800.00 | 23,800.00 | 78,433 |
| 2025-12-29 | 24,900.00 | 25,900.00 | 24,100.00 | 25,000.00 | 25,000.00 | 116,121 |
| 2025-12-26 | 24,700.00 | 27,400.00 | 23,700.00 | 24,950.00 | 24,925.00 | 597,393 |
| 2025-12-24 | 24,750.00 | 25,450.00 | 24,600.00 | 24,700.00 | 24,675.25 | 22,409 |
| 2025-12-23 | 25,350.00 | 25,650.00 | 24,450.00 | 24,550.00 | 24,525.40 | 37,218 |
| 2025-12-22 | 24,950.00 | 25,750.00 | 24,600.00 | 25,350.00 | 25,324.60 | 49,364 |
| 2025-12-19 | 24,600.00 | 24,950.00 | 23,400.00 | 24,250.00 | 24,225.70 | 50,123 |
| 2025-12-18 | 24,450.00 | 24,950.00 | 24,200.00 | 24,300.00 | 24,275.65 | 48,613 |
| 2025-12-17 | 25,850.00 | 26,050.00 | 25,000.00 | 25,450.00 | 25,424.50 | 63,492 |
| 2025-12-16 | 27,050.00 | 27,200.00 | 25,250.00 | 25,350.00 | 25,324.60 | 98,312 |
| 2025-12-15 | 25,000.00 | 27,450.00 | 24,900.00 | 27,300.00 | 27,272.65 | 170,360 |
| 2025-12-12 | 26,600.00 | 27,000.00 | 25,400.00 | 25,750.00 | 25,724.20 | 114,755 |
| 2025-12-11 | 28,400.00 | 28,700.00 | 26,150.00 | 26,200.00 | 26,173.75 | 241,128 |
| 2025-12-10 | 26,650.00 | 28,500.00 | 26,000.00 | 27,300.00 | 27,272.65 | 390,007 |
| 2025-12-09 | 25,200.00 | 26,300.00 | 24,850.00 | 25,300.00 | 25,274.65 | 73,007 |
| 2025-12-08 | 24,500.00 | 25,650.00 | 24,350.00 | 25,550.00 | 25,524.40 | 107,115 |
| 2025-12-05 | 24,000.00 | 24,800.00 | 23,850.00 | 24,250.00 | 24,225.70 | 23,819 |
| 2025-12-04 | 24,850.00 | 24,850.00 | 23,950.00 | 24,200.00 | 24,175.75 | 28,378 |
| 2025-12-03 | 25,000.00 | 25,000.00 | 24,300.00 | 24,650.00 | 24,625.30 | 24,456 |
| 2025-12-02 | 24,500.00 | 25,200.00 | 24,100.00 | 25,000.00 | 24,974.95 | 53,440 |
| 2025-12-01 | 24,550.00 | 25,150.00 | 24,000.00 | 24,550.00 | 24,525.40 | 47,368 |
| 2025-11-28 | 23,000.00 | 24,100.00 | 22,900.00 | 23,850.00 | 23,826.10 | 49,287 |
| 2025-11-27 | 23,050.00 | 23,250.00 | 22,500.00 | 22,500.00 | 22,477.45 | 21,144 |
| 2025-11-26 | 21,800.00 | 22,750.00 | 21,800.00 | 22,750.00 | 22,727.20 | 19,728 |
| 2025-11-25 | 22,150.00 | 22,550.00 | 21,700.00 | 21,750.00 | 21,728.21 | 22,404 |
| 2025-11-24 | 22,750.00 | 22,900.00 | 21,950.00 | 21,950.00 | 21,928.01 | 24,626 |
| 2025-11-21 | 22,700.00 | 22,900.00 | 22,250.00 | 22,400.00 | 22,377.56 | 32,918 |
| 2025-11-20 | 23,600.00 | 24,150.00 | 23,500.00 | 23,700.00 | 23,676.25 | 25,721 |
| 2025-11-19 | 24,350.00 | 24,450.00 | 23,150.00 | 23,300.00 | 23,276.65 | 38,927 |
| 2025-11-18 | 25,150.00 | 25,900.00 | 24,100.00 | 24,100.00 | 24,075.85 | 71,798 |
| 2025-11-17 | 24,450.00 | 25,300.00 | 23,050.00 | 25,150.00 | 25,124.80 | 133,328 |
| 2025-11-14 | 25,200.00 | 25,300.00 | 23,900.00 | 23,950.00 | 23,926.00 | 104,683 |
| 2025-11-13 | 25,800.00 | 26,350.00 | 25,400.00 | 26,000.00 | 25,973.95 | 79,055 |
| 2025-11-12 | 24,150.00 | 26,550.00 | 23,950.00 | 25,750.00 | 25,724.20 | 354,339 |
| 2025-11-11 | 23,700.00 | 24,200.00 | 22,900.00 | 23,350.00 | 23,326.60 | 36,020 |
| 2025-11-10 | 22,350.00 | 23,650.00 | 22,050.00 | 23,250.00 | 23,226.70 | 28,365 |
| 2025-11-07 | 22,450.00 | 23,050.00 | 21,900.00 | 22,350.00 | 22,327.61 | 52,599 |
| 2025-11-06 | 23,700.00 | 24,200.00 | 23,050.00 | 23,350.00 | 23,326.60 | 35,612 |
| 2025-11-05 | 23,950.00 | 24,050.00 | 22,700.00 | 23,400.00 | 23,376.55 | 37,540 |
| 2025-11-04 | 24,900.00 | 25,300.00 | 24,500.00 | 24,550.00 | 24,525.40 | 41,045 |
| 2025-11-03 | 24,750.00 | 25,600.00 | 24,100.00 | 24,450.00 | 24,425.50 | 47,094 |
| 2025-10-31 | 24,450.00 | 25,150.00 | 24,000.00 | 24,050.00 | 24,025.90 | 43,747 |
| 2025-10-30 | 26,100.00 | 26,200.00 | 24,850.00 | 24,850.00 | 24,825.10 | 71,483 |
| 2025-10-29 | 26,900.00 | 27,000.00 | 25,850.00 | 26,200.00 | 26,173.75 | 58,996 |
| 2025-10-28 | 26,200.00 | 26,300.00 | 25,350.00 | 26,000.00 | 25,973.95 | 91,985 |
| 2025-10-27 | 28,350.00 | 28,350.00 | 26,200.00 | 26,500.00 | 26,473.45 | 153,188 |
| 2025-10-24 | 26,300.00 | 28,200.00 | 26,300.00 | 27,250.00 | 27,222.70 | 235,569 |
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.