Sam-A Aluminiu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 26,750.00 | 27,450.00 | 25,900.00 | 25,900.00 | 25,874.05 | 120,843 |
| 2025-10-22 | 26,350.00 | 26,550.00 | 25,250.00 | 26,350.00 | 26,323.60 | 121,775 |
| 2025-10-21 | 24,800.00 | 26,550.00 | 24,350.00 | 25,250.00 | 25,224.70 | 186,455 |
| 2025-10-20 | 25,150.00 | 25,800.00 | 24,050.00 | 25,250.00 | 25,224.70 | 95,788 |
| 2025-10-17 | 23,550.00 | 26,300.00 | 22,900.00 | 25,400.00 | 25,374.55 | 405,057 |
| 2025-10-16 | 22,700.00 | 23,800.00 | 22,500.00 | 23,500.00 | 23,476.45 | 140,082 |
| 2025-10-15 | 23,000.00 | 23,300.00 | 21,550.00 | 22,600.00 | 22,577.35 | 71,401 |
| 2025-10-14 | 20,400.00 | 22,600.00 | 20,400.00 | 22,450.00 | 22,427.51 | 159,903 |
| 2025-10-13 | 19,890.00 | 20,800.00 | 19,000.00 | 20,500.00 | 20,479.46 | 29,420 |
| 2025-10-10 | 20,300.00 | 20,400.00 | 19,840.00 | 19,920.00 | 19,900.04 | 39,969 |
| 2025-10-02 | 20,250.00 | 20,600.00 | 20,050.00 | 20,500.00 | 20,479.46 | 25,240 |
| 2025-10-01 | 20,500.00 | 20,800.00 | 20,150.00 | 20,150.00 | 20,129.81 | 19,209 |
| 2025-09-30 | 20,650.00 | 20,850.00 | 20,250.00 | 20,300.00 | 20,279.66 | 30,248 |
| 2025-09-29 | 21,000.00 | 21,000.00 | 20,500.00 | 20,850.00 | 20,829.11 | 33,983 |
| 2025-09-26 | 21,500.00 | 21,500.00 | 20,700.00 | 20,900.00 | 20,879.06 | 48,837 |
| 2025-09-25 | 21,450.00 | 22,400.00 | 21,300.00 | 21,950.00 | 21,928.01 | 48,703 |
| 2025-09-24 | 22,500.00 | 22,500.00 | 21,350.00 | 21,400.00 | 21,378.56 | 60,280 |
| 2025-09-23 | 22,550.00 | 22,600.00 | 21,950.00 | 22,000.00 | 21,977.96 | 50,529 |
| 2025-09-22 | 23,350.00 | 23,350.00 | 22,450.00 | 22,450.00 | 22,427.51 | 78,987 |
| 2025-09-19 | 23,900.00 | 23,900.00 | 23,050.00 | 23,150.00 | 23,126.80 | 146,156 |
| 2025-09-18 | 23,800.00 | 23,950.00 | 23,150.00 | 23,850.00 | 23,826.10 | 65,573 |
| 2025-09-17 | 23,850.00 | 24,100.00 | 23,300.00 | 23,750.00 | 23,726.20 | 129,860 |
| 2025-09-16 | 22,900.00 | 23,100.00 | 22,550.00 | 22,650.00 | 22,627.30 | 26,535 |
| 2025-09-15 | 23,000.00 | 23,400.00 | 22,700.00 | 22,750.00 | 22,727.20 | 44,145 |
| 2025-09-12 | 22,950.00 | 23,500.00 | 22,750.00 | 23,000.00 | 22,976.95 | 67,421 |
| 2025-09-11 | 23,150.00 | 23,200.00 | 22,650.00 | 22,750.00 | 22,727.20 | 40,202 |
| 2025-09-10 | 22,850.00 | 23,300.00 | 22,600.00 | 23,100.00 | 23,076.85 | 47,468 |
| 2025-09-09 | 22,850.00 | 23,150.00 | 22,650.00 | 22,850.00 | 22,827.10 | 35,305 |
| 2025-09-08 | 22,400.00 | 23,300.00 | 22,400.00 | 22,600.00 | 22,577.35 | 45,767 |
| 2025-09-05 | 23,600.00 | 23,600.00 | 22,500.00 | 22,600.00 | 22,577.35 | 50,584 |
| 2025-09-04 | 23,500.00 | 23,600.00 | 22,850.00 | 23,000.00 | 22,976.95 | 128,356 |
| 2025-09-03 | 22,100.00 | 22,700.00 | 21,950.00 | 22,150.00 | 22,127.81 | 39,975 |
| 2025-09-02 | 22,550.00 | 22,700.00 | 21,850.00 | 22,200.00 | 22,177.76 | 27,267 |
| 2025-09-01 | 21,900.00 | 22,400.00 | 21,750.00 | 21,900.00 | 21,878.06 | 39,920 |
| 2025-08-29 | 22,750.00 | 22,950.00 | 22,200.00 | 22,350.00 | 22,327.61 | 35,555 |
| 2025-08-28 | 23,350.00 | 23,350.00 | 22,350.00 | 22,650.00 | 22,627.30 | 87,207 |
| 2025-08-27 | 23,450.00 | 23,550.00 | 22,950.00 | 23,350.00 | 23,326.60 | 35,810 |
| 2025-08-26 | 23,300.00 | 24,000.00 | 23,000.00 | 23,300.00 | 23,276.65 | 54,280 |
| 2025-08-25 | 23,700.00 | 24,050.00 | 23,350.00 | 23,550.00 | 23,526.40 | 44,425 |
| 2025-08-22 | 23,800.00 | 24,400.00 | 22,800.00 | 23,100.00 | 23,076.85 | 113,237 |
| 2025-08-21 | 23,400.00 | 23,950.00 | 23,100.00 | 23,400.00 | 23,376.55 | 52,020 |
| 2025-08-20 | 22,950.00 | 23,800.00 | 22,650.00 | 23,250.00 | 23,226.70 | 76,589 |
| 2025-08-19 | 26,150.00 | 26,300.00 | 23,850.00 | 23,850.00 | 23,826.10 | 169,470 |
| 2025-08-18 | 27,800.00 | 27,950.00 | 25,450.00 | 25,900.00 | 25,874.05 | 175,897 |
| 2025-08-14 | 27,200.00 | 28,550.00 | 26,600.00 | 28,250.00 | 28,221.69 | 200,495 |
| 2025-08-13 | 26,750.00 | 27,450.00 | 26,200.00 | 26,950.00 | 26,923.00 | 114,166 |
| 2025-08-12 | 26,550.00 | 26,850.00 | 25,800.00 | 25,900.00 | 25,874.05 | 82,928 |
| 2025-08-11 | 25,850.00 | 26,950.00 | 25,850.00 | 26,500.00 | 26,473.45 | 157,546 |
| 2025-08-08 | 26,000.00 | 26,200.00 | 25,350.00 | 25,700.00 | 25,674.25 | 110,772 |
| 2025-08-07 | 27,100.00 | 27,150.00 | 25,850.00 | 25,900.00 | 25,874.05 | 135,541 |
| 2025-08-06 | 26,350.00 | 27,600.00 | 26,100.00 | 26,900.00 | 26,873.05 | 233,768 |
| 2025-08-05 | 25,500.00 | 27,900.00 | 25,200.00 | 26,650.00 | 26,623.30 | 511,679 |
| 2025-08-04 | 24,950.00 | 25,900.00 | 24,300.00 | 24,600.00 | 24,575.35 | 210,321 |
| 2025-08-01 | 26,000.00 | 26,150.00 | 24,700.00 | 24,700.00 | 24,675.25 | 233,036 |
| 2025-07-31 | 29,200.00 | 29,250.00 | 26,450.00 | 26,950.00 | 26,923.00 | 345,844 |
| 2025-07-30 | 30,100.00 | 30,300.00 | 28,050.00 | 28,200.00 | 28,171.74 | 371,855 |
| 2025-07-29 | 26,300.00 | 32,300.00 | 25,950.00 | 30,300.00 | 30,269.64 | 2,167,956 |
| 2025-07-28 | 23,950.00 | 29,550.00 | 23,500.00 | 27,000.00 | 26,972.95 | 1,669,637 |
| 2025-07-25 | 21,600.00 | 23,800.00 | 21,300.00 | 22,750.00 | 22,727.20 | 856,189 |
| 2025-07-24 | 21,000.00 | 21,650.00 | 20,800.00 | 20,900.00 | 20,879.06 | 122,387 |
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.