Sam-A Aluminiu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	24,100.00	25,500.00	24,100.00	25,150.00	25,124.80	56,683
2025-04-22	23,900.00	24,200.00	23,400.00	23,700.00	23,676.25	27,079
2025-04-21	23,950.00	24,600.00	23,650.00	23,700.00	23,676.25	14,108
2025-04-18	23,700.00	24,050.00	23,300.00	23,950.00	23,926.00	15,712
2025-04-17	23,900.00	24,350.00	23,350.00	23,700.00	23,676.25	17,198
2025-04-16	24,000.00	24,300.00	23,350.00	23,700.00	23,676.25	29,809
2025-04-15	23,600.00	23,950.00	23,350.00	23,900.00	23,876.05	16,740
2025-04-14	23,350.00	24,150.00	23,200.00	23,800.00	23,776.15	28,039
2025-04-11	23,350.00	23,600.00	22,500.00	23,350.00	23,326.60	39,574
2025-04-10	21,800.00	23,900.00	21,800.00	23,900.00	23,876.05	54,365
2025-04-09	21,250.00	21,750.00	20,100.00	20,700.00	20,679.26	44,788
2025-04-08	22,700.00	23,700.00	21,450.00	21,650.00	21,628.31	55,847
2025-04-07	23,350.00	23,600.00	22,350.00	22,500.00	22,477.45	37,799
2025-04-04	23,700.00	24,900.00	23,550.00	24,700.00	24,675.25	49,003
2025-04-03	23,150.00	24,750.00	23,150.00	24,100.00	24,075.85	45,325
2025-04-02	24,650.00	24,950.00	23,750.00	23,850.00	23,826.10	37,639
2025-04-01	24,500.00	25,050.00	24,100.00	24,700.00	24,675.25	32,170
2025-03-31	25,600.00	25,900.00	24,050.00	24,500.00	24,475.45	53,504
2025-03-28	27,350.00	27,700.00	26,000.00	26,250.00	26,223.70	51,602
2025-03-27	28,100.00	28,450.00	27,500.00	27,600.00	27,572.34	33,384
2025-03-26	28,100.00	29,150.00	28,050.00	28,500.00	28,471.44	29,822
2025-03-25	28,500.00	28,700.00	28,050.00	28,200.00	28,171.74	25,518
2025-03-24	28,650.00	28,900.00	28,050.00	28,300.00	28,271.64	26,207
2025-03-21	29,100.00	29,300.00	28,050.00	28,600.00	28,571.34	41,413
2025-03-20	29,950.00	30,200.00	29,150.00	29,350.00	29,320.59	37,267
2025-03-19	28,950.00	30,100.00	28,950.00	29,600.00	29,570.34	63,335
2025-03-18	29,250.00	30,200.00	29,150.00	29,200.00	29,170.74	40,009
2025-03-17	29,650.00	30,100.00	28,850.00	29,000.00	28,970.94	53,899
2025-03-14	29,900.00	30,800.00	29,100.00	29,550.00	29,520.39	64,760
2025-03-13	30,250.00	30,950.00	29,500.00	30,200.00	30,169.74	100,936
2025-03-12	29,050.00	31,950.00	28,600.00	30,400.00	30,369.54	182,515
2025-03-11	29,300.00	29,800.00	28,500.00	29,050.00	29,020.89	82,388
2025-03-10	28,150.00	34,000.00	27,150.00	30,300.00	30,269.64	502,199
2025-03-07	27,350.00	28,200.00	27,100.00	27,700.00	27,672.24	54,932
2025-03-06	28,100.00	28,950.00	27,250.00	27,750.00	27,722.19	88,217
2025-03-05	27,900.00	29,700.00	27,050.00	28,100.00	28,071.84	96,153
2025-03-04	30,100.00	30,100.00	28,250.00	28,250.00	28,221.69	126,852
2025-02-28	32,500.00	33,100.00	30,450.00	30,450.00	30,419.49	166,816
2025-02-27	34,350.00	34,400.00	32,850.00	33,150.00	33,116.78	60,414
2025-02-26	33,950.00	35,050.00	33,650.00	34,350.00	34,315.58	80,274
2025-02-25	35,500.00	35,750.00	33,550.00	33,600.00	33,566.33	89,268
2025-02-24	34,250.00	35,950.00	33,800.00	35,600.00	35,564.33	168,623
2025-02-21	33,500.00	34,700.00	32,750.00	34,000.00	33,965.93	102,902
2025-02-20	31,550.00	33,750.00	31,350.00	32,950.00	32,916.98	160,915
2025-02-19	30,100.00	32,550.00	29,850.00	31,450.00	31,418.49	211,013
2025-02-18	30,200.00	30,250.00	29,650.00	29,850.00	29,820.09	68,195
2025-02-17	30,250.00	31,050.00	29,700.00	30,200.00	30,169.74	97,350
2025-02-14	31,600.00	31,700.00	30,550.00	30,600.00	30,569.34	47,447
2025-02-13	30,350.00	31,600.00	30,300.00	31,350.00	31,318.59	57,574
2025-02-12	30,750.00	30,950.00	30,150.00	30,350.00	30,319.59	46,833
2025-02-11	31,650.00	32,000.00	30,650.00	31,150.00	31,118.79	71,623
2025-02-10	30,850.00	32,800.00	30,500.00	31,300.00	31,268.64	83,817
2025-02-07	31,500.00	32,200.00	31,050.00	31,100.00	31,068.84	39,806
2025-02-06	31,700.00	32,900.00	31,150.00	31,800.00	31,768.14	67,700
2025-02-05	30,500.00	31,400.00	30,500.00	31,050.00	31,018.89	68,899
2025-02-04	31,800.00	32,000.00	30,900.00	31,000.00	30,968.94	43,061
2025-02-03	33,100.00	33,100.00	30,950.00	31,400.00	31,368.54	44,908
2025-01-31	34,550.00	34,600.00	33,450.00	33,700.00	33,666.23	18,286
2025-01-24	34,000.00	34,400.00	33,750.00	33,900.00	33,866.03	23,428
2025-01-23	35,500.00	35,500.00	34,000.00	34,000.00	33,965.93	33,415

← NewerPage 7 of 21 · 1,226 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.