Sam-A Aluminiu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 35,850.00 | 36,250.00 | 35,000.00 | 35,350.00 | 35,314.58 | 41,827 |
| 2025-01-21 | 37,950.00 | 38,050.00 | 35,000.00 | 35,450.00 | 35,414.48 | 76,765 |
| 2025-01-20 | 36,350.00 | 38,200.00 | 36,350.00 | 38,050.00 | 38,011.87 | 66,776 |
| 2025-01-17 | 36,550.00 | 37,000.00 | 36,300.00 | 36,350.00 | 36,313.58 | 21,204 |
| 2025-01-16 | 37,400.00 | 37,750.00 | 36,750.00 | 36,900.00 | 36,863.03 | 31,760 |
| 2025-01-15 | 37,500.00 | 37,900.00 | 36,400.00 | 36,700.00 | 36,663.23 | 33,534 |
| 2025-01-14 | 36,500.00 | 38,100.00 | 36,050.00 | 37,550.00 | 37,512.37 | 46,069 |
| 2025-01-13 | 36,750.00 | 37,000.00 | 36,050.00 | 36,500.00 | 36,463.43 | 21,384 |
| 2025-01-10 | 39,500.00 | 39,500.00 | 36,450.00 | 36,750.00 | 36,713.18 | 36,558 |
| 2025-01-09 | 37,500.00 | 38,050.00 | 37,000.00 | 37,550.00 | 37,512.37 | 40,285 |
| 2025-01-08 | 37,150.00 | 38,200.00 | 36,500.00 | 38,050.00 | 38,011.87 | 28,714 |
| 2025-01-07 | 37,500.00 | 38,750.00 | 37,100.00 | 37,500.00 | 37,462.42 | 39,458 |
| 2025-01-06 | 36,450.00 | 37,850.00 | 36,000.00 | 36,950.00 | 36,912.98 | 40,583 |
| 2025-01-03 | 32,950.00 | 37,700.00 | 32,950.00 | 36,450.00 | 36,413.48 | 122,780 |
| 2025-01-02 | 33,850.00 | 33,850.00 | 32,400.00 | 33,200.00 | 33,166.73 | 31,631 |
| 2024-12-30 | 33,000.00 | 34,250.00 | 32,600.00 | 33,850.00 | 33,816.08 | 18,619 |
| 2024-12-27 | 33,450.00 | 34,400.00 | 33,100.00 | 33,400.00 | 33,366.53 | 24,079 |
| 2024-12-26 | 35,000.00 | 35,550.00 | 33,900.00 | 34,200.00 | 34,140.76 | 34,764 |
| 2024-12-24 | 36,100.00 | 36,400.00 | 35,000.00 | 35,000.00 | 34,939.37 | 25,929 |
| 2024-12-23 | 34,550.00 | 35,600.00 | 33,350.00 | 35,400.00 | 35,338.68 | 38,535 |
| 2024-12-20 | 36,700.00 | 36,900.00 | 34,000.00 | 34,550.00 | 34,490.15 | 64,329 |
| 2024-12-19 | 37,800.00 | 37,900.00 | 36,800.00 | 37,000.00 | 36,935.91 | 54,371 |
| 2024-12-18 | 38,200.00 | 39,100.00 | 38,100.00 | 39,000.00 | 38,932.44 | 33,318 |
| 2024-12-17 | 41,000.00 | 41,200.00 | 38,100.00 | 38,300.00 | 38,233.65 | 48,999 |
| 2024-12-16 | 40,200.00 | 41,100.00 | 40,050.00 | 40,600.00 | 40,529.67 | 32,493 |
| 2024-12-13 | 39,800.00 | 40,500.00 | 39,550.00 | 39,850.00 | 39,780.97 | 36,287 |
| 2024-12-12 | 39,500.00 | 40,700.00 | 38,300.00 | 40,700.00 | 40,629.50 | 68,829 |
| 2024-12-11 | 38,900.00 | 39,250.00 | 37,850.00 | 38,900.00 | 38,832.61 | 36,467 |
| 2024-12-10 | 35,550.00 | 37,850.00 | 35,550.00 | 37,550.00 | 37,484.95 | 52,851 |
| 2024-12-09 | 38,000.00 | 38,000.00 | 35,150.00 | 35,200.00 | 35,139.02 | 71,676 |
| 2024-12-06 | 38,950.00 | 40,400.00 | 35,400.00 | 38,700.00 | 38,632.96 | 70,051 |
| 2024-12-05 | 40,550.00 | 40,650.00 | 38,800.00 | 39,200.00 | 39,132.10 | 46,682 |
| 2024-12-04 | 41,000.00 | 42,200.00 | 40,350.00 | 40,650.00 | 40,579.58 | 67,331 |
| 2024-12-03 | 38,350.00 | 48,250.00 | 38,350.00 | 42,200.00 | 42,126.90 | 351,090 |
| 2024-12-02 | 37,000.00 | 40,650.00 | 37,000.00 | 37,650.00 | 37,584.78 | 62,765 |
| 2024-11-29 | 38,700.00 | 38,800.00 | 36,850.00 | 36,950.00 | 36,885.99 | 47,961 |
| 2024-11-28 | 39,500.00 | 39,650.00 | 38,100.00 | 39,400.00 | 39,331.75 | 24,056 |
| 2024-11-27 | 39,950.00 | 40,450.00 | 38,900.00 | 39,100.00 | 39,032.27 | 44,300 |
| 2024-11-26 | 42,000.00 | 42,200.00 | 40,000.00 | 40,200.00 | 40,130.36 | 37,723 |
| 2024-11-25 | 39,950.00 | 41,950.00 | 39,750.00 | 41,950.00 | 41,877.33 | 40,647 |
| 2024-11-22 | 39,100.00 | 40,000.00 | 38,600.00 | 39,450.00 | 39,381.66 | 33,948 |
| 2024-11-21 | 38,400.00 | 39,150.00 | 38,050.00 | 38,450.00 | 38,383.39 | 33,230 |
| 2024-11-20 | 38,200.00 | 39,300.00 | 37,800.00 | 38,350.00 | 38,283.57 | 47,638 |
| 2024-11-19 | 39,850.00 | 39,850.00 | 37,750.00 | 38,750.00 | 38,682.87 | 52,651 |
| 2024-11-18 | 36,600.00 | 40,400.00 | 36,100.00 | 39,500.00 | 39,431.58 | 85,069 |
| 2024-11-15 | 37,550.00 | 38,400.00 | 35,050.00 | 37,200.00 | 37,135.56 | 121,518 |
| 2024-11-14 | 41,100.00 | 41,900.00 | 39,100.00 | 39,450.00 | 39,381.66 | 69,613 |
| 2024-11-13 | 41,250.00 | 43,350.00 | 40,900.00 | 41,100.00 | 41,028.80 | 57,412 |
| 2024-11-12 | 43,400.00 | 44,150.00 | 41,850.00 | 42,800.00 | 42,725.86 | 67,714 |
| 2024-11-11 | 48,350.00 | 49,000.00 | 44,100.00 | 44,150.00 | 44,073.52 | 75,093 |
| 2024-11-08 | 45,650.00 | 48,200.00 | 45,600.00 | 47,350.00 | 47,267.98 | 60,974 |
| 2024-11-07 | 46,000.00 | 46,450.00 | 44,400.00 | 45,250.00 | 45,171.62 | 52,553 |
| 2024-11-06 | 50,800.00 | 51,000.00 | 46,350.00 | 46,650.00 | 46,569.19 | 71,783 |
| 2024-11-05 | 50,400.00 | 51,100.00 | 49,400.00 | 50,200.00 | 50,113.04 | 30,215 |
| 2024-11-04 | 49,250.00 | 51,600.00 | 48,700.00 | 50,400.00 | 50,312.69 | 54,775 |
| 2024-11-01 | 49,900.00 | 50,300.00 | 48,850.00 | 49,100.00 | 49,014.95 | 44,244 |
| 2024-10-31 | 49,450.00 | 51,400.00 | 48,700.00 | 51,000.00 | 50,911.65 | 38,720 |
| 2024-10-30 | 52,000.00 | 53,500.00 | 50,500.00 | 50,500.00 | 50,412.52 | 61,690 |
| 2024-10-29 | 52,100.00 | 52,200.00 | 51,000.00 | 52,000.00 | 51,909.92 | 30,277 |
| 2024-10-28 | 50,200.00 | 53,200.00 | 49,550.00 | 52,600.00 | 52,508.88 | 100,622 |
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.