Sam-A Aluminiu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 21,400.00 | 21,400.00 | 20,150.00 | 20,850.00 | 20,829.11 | 110,737 |
| 2025-07-22 | 21,350.00 | 21,500.00 | 20,600.00 | 21,200.00 | 21,178.76 | 161,644 |
| 2025-07-21 | 19,000.00 | 22,300.00 | 18,900.00 | 21,500.00 | 21,478.46 | 810,957 |
| 2025-07-18 | 17,750.00 | 19,390.00 | 17,750.00 | 18,870.00 | 18,851.09 | 203,500 |
| 2025-07-17 | 17,970.00 | 18,000.00 | 17,630.00 | 17,730.00 | 17,712.23 | 40,255 |
| 2025-07-16 | 18,060.00 | 18,170.00 | 17,890.00 | 17,900.00 | 17,882.06 | 55,788 |
| 2025-07-15 | 18,030.00 | 18,120.00 | 17,920.00 | 18,090.00 | 18,071.87 | 44,451 |
| 2025-07-14 | 18,330.00 | 18,330.00 | 17,970.00 | 18,010.00 | 17,991.95 | 47,124 |
| 2025-07-11 | 18,130.00 | 18,600.00 | 18,040.00 | 18,200.00 | 18,181.76 | 65,030 |
| 2025-07-10 | 18,290.00 | 18,290.00 | 17,950.00 | 18,000.00 | 17,981.96 | 82,603 |
| 2025-07-09 | 18,390.00 | 18,940.00 | 18,080.00 | 18,300.00 | 18,281.66 | 69,054 |
| 2025-07-08 | 18,390.00 | 18,450.00 | 17,930.00 | 18,150.00 | 18,131.81 | 34,909 |
| 2025-07-07 | 18,620.00 | 18,690.00 | 18,140.00 | 18,150.00 | 18,131.81 | 40,517 |
| 2025-07-04 | 18,720.00 | 18,850.00 | 18,430.00 | 18,520.00 | 18,501.44 | 46,354 |
| 2025-07-03 | 18,180.00 | 19,040.00 | 18,020.00 | 18,970.00 | 18,950.99 | 123,378 |
| 2025-07-02 | 18,010.00 | 18,090.00 | 17,730.00 | 18,030.00 | 18,011.93 | 47,868 |
| 2025-07-01 | 17,550.00 | 18,320.00 | 17,550.00 | 18,000.00 | 17,981.96 | 70,731 |
| 2025-06-30 | 17,700.00 | 17,980.00 | 17,610.00 | 17,610.00 | 17,592.35 | 37,033 |
| 2025-06-27 | 18,220.00 | 18,500.00 | 17,600.00 | 17,690.00 | 17,672.27 | 78,575 |
| 2025-06-26 | 18,790.00 | 18,870.00 | 18,100.00 | 18,200.00 | 18,181.76 | 53,769 |
| 2025-06-25 | 18,830.00 | 19,080.00 | 18,600.00 | 18,730.00 | 18,711.23 | 54,089 |
| 2025-06-24 | 17,930.00 | 18,780.00 | 17,930.00 | 18,780.00 | 18,761.18 | 108,282 |
| 2025-06-23 | 18,150.00 | 18,170.00 | 17,680.00 | 17,690.00 | 17,672.27 | 59,286 |
| 2025-06-20 | 17,760.00 | 18,510.00 | 17,750.00 | 18,190.00 | 18,171.77 | 153,581 |
| 2025-06-19 | 17,970.00 | 18,090.00 | 17,750.00 | 17,830.00 | 17,812.13 | 63,945 |
| 2025-06-18 | 17,980.00 | 18,180.00 | 17,800.00 | 17,830.00 | 17,812.13 | 65,692 |
| 2025-06-17 | 18,540.00 | 18,680.00 | 17,970.00 | 17,990.00 | 17,971.97 | 82,222 |
| 2025-06-16 | 18,670.00 | 18,770.00 | 18,130.00 | 18,160.00 | 18,141.80 | 85,887 |
| 2025-06-13 | 20,100.00 | 20,100.00 | 18,720.00 | 18,850.00 | 18,831.11 | 132,903 |
| 2025-06-12 | 19,400.00 | 20,300.00 | 19,380.00 | 19,910.00 | 19,890.05 | 274,618 |
| 2025-06-11 | 19,180.00 | 19,600.00 | 19,010.00 | 19,520.00 | 19,500.44 | 96,282 |
| 2025-06-10 | 19,300.00 | 19,550.00 | 18,950.00 | 19,180.00 | 19,160.78 | 65,026 |
| 2025-06-09 | 19,620.00 | 19,640.00 | 18,980.00 | 19,240.00 | 19,220.72 | 62,566 |
| 2025-06-05 | 19,100.00 | 20,200.00 | 19,020.00 | 19,630.00 | 19,610.33 | 60,673 |
| 2025-06-04 | 18,970.00 | 19,800.00 | 18,970.00 | 19,270.00 | 19,250.69 | 51,004 |
| 2025-06-02 | 19,320.00 | 19,410.00 | 18,880.00 | 18,950.00 | 18,931.01 | 53,587 |
| 2025-05-30 | 19,420.00 | 20,100.00 | 19,270.00 | 19,600.00 | 19,580.36 | 42,000 |
| 2025-05-29 | 19,760.00 | 19,890.00 | 19,330.00 | 19,610.00 | 19,590.35 | 53,120 |
| 2025-05-28 | 18,700.00 | 19,880.00 | 18,550.00 | 19,880.00 | 19,860.08 | 88,965 |
| 2025-05-27 | 19,460.00 | 19,460.00 | 18,590.00 | 18,700.00 | 18,681.26 | 51,790 |
| 2025-05-26 | 18,850.00 | 19,700.00 | 18,830.00 | 19,470.00 | 19,450.49 | 43,353 |
| 2025-05-23 | 19,710.00 | 19,750.00 | 18,910.00 | 19,060.00 | 19,040.90 | 57,103 |
| 2025-05-22 | 19,900.00 | 20,100.00 | 19,190.00 | 19,620.00 | 19,600.34 | 59,218 |
| 2025-05-21 | 20,150.00 | 20,500.00 | 19,970.00 | 20,100.00 | 20,079.86 | 51,096 |
| 2025-05-20 | 21,150.00 | 21,400.00 | 20,000.00 | 20,350.00 | 20,329.61 | 57,555 |
| 2025-05-19 | 20,600.00 | 21,350.00 | 20,600.00 | 21,100.00 | 21,078.86 | 33,401 |
| 2025-05-16 | 22,150.00 | 22,150.00 | 20,950.00 | 21,100.00 | 21,078.86 | 43,318 |
| 2025-05-15 | 22,700.00 | 22,850.00 | 22,000.00 | 22,050.00 | 22,027.91 | 48,215 |
| 2025-05-14 | 23,500.00 | 23,500.00 | 22,550.00 | 22,900.00 | 22,877.05 | 43,979 |
| 2025-05-13 | 23,400.00 | 24,150.00 | 23,000.00 | 23,100.00 | 23,076.85 | 32,681 |
| 2025-05-12 | 22,950.00 | 23,700.00 | 22,850.00 | 23,600.00 | 23,576.35 | 27,971 |
| 2025-05-09 | 23,800.00 | 24,250.00 | 22,800.00 | 22,800.00 | 22,777.15 | 35,479 |
| 2025-05-08 | 23,450.00 | 23,900.00 | 23,100.00 | 23,500.00 | 23,476.45 | 41,532 |
| 2025-05-07 | 24,800.00 | 24,800.00 | 23,050.00 | 23,400.00 | 23,376.55 | 57,385 |
| 2025-05-02 | 24,800.00 | 25,000.00 | 24,050.00 | 24,700.00 | 24,675.25 | 43,591 |
| 2025-04-30 | 24,850.00 | 27,500.00 | 24,550.00 | 25,150.00 | 25,124.80 | 140,439 |
| 2025-04-29 | 25,400.00 | 25,450.00 | 24,950.00 | 25,100.00 | 25,074.85 | 29,826 |
| 2025-04-28 | 25,300.00 | 25,900.00 | 25,050.00 | 25,150.00 | 25,124.80 | 21,970 |
| 2025-04-25 | 25,000.00 | 25,550.00 | 24,850.00 | 25,300.00 | 25,274.65 | 21,993 |
| 2025-04-24 | 25,250.00 | 25,350.00 | 24,650.00 | 24,900.00 | 24,875.05 | 35,288 |
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.