Sam-A Aluminiu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 49,700.00 | 51,000.00 | 48,850.00 | 49,150.00 | 49,064.86 | 55,632 |
| 2024-10-24 | 51,000.00 | 51,600.00 | 48,150.00 | 48,400.00 | 48,316.16 | 52,088 |
| 2024-10-23 | 49,100.00 | 51,100.00 | 48,000.00 | 50,100.00 | 50,013.21 | 47,895 |
| 2024-10-22 | 50,900.00 | 51,000.00 | 48,600.00 | 49,200.00 | 49,114.77 | 51,338 |
| 2024-10-21 | 50,300.00 | 52,100.00 | 49,550.00 | 50,400.00 | 50,312.69 | 39,041 |
| 2024-10-18 | 50,700.00 | 51,700.00 | 49,800.00 | 50,400.00 | 50,312.69 | 44,821 |
| 2024-10-17 | 52,800.00 | 53,900.00 | 51,300.00 | 51,400.00 | 51,310.96 | 50,312 |
| 2024-10-16 | 55,000.00 | 55,200.00 | 52,000.00 | 53,200.00 | 53,107.84 | 101,153 |
| 2024-10-15 | 53,700.00 | 54,600.00 | 51,200.00 | 52,000.00 | 51,909.92 | 81,895 |
| 2024-10-14 | 55,100.00 | 56,500.00 | 53,000.00 | 53,800.00 | 53,706.80 | 101,246 |
| 2024-10-11 | 59,400.00 | 59,600.00 | 56,000.00 | 56,700.00 | 56,601.78 | 107,887 |
| 2024-10-10 | 60,000.00 | 61,200.00 | 57,700.00 | 58,700.00 | 58,598.32 | 198,447 |
| 2024-10-08 | 53,500.00 | 59,500.00 | 53,300.00 | 58,400.00 | 58,298.84 | 263,721 |
| 2024-10-07 | 50,600.00 | 58,300.00 | 50,600.00 | 54,700.00 | 54,605.25 | 488,320 |
| 2024-10-04 | 50,800.00 | 52,100.00 | 49,300.00 | 49,650.00 | 49,563.99 | 87,041 |
| 2024-10-02 | 50,800.00 | 53,800.00 | 49,300.00 | 49,750.00 | 49,663.82 | 112,601 |
| 2024-09-30 | 54,600.00 | 54,600.00 | 50,900.00 | 51,000.00 | 50,911.65 | 79,304 |
| 2024-09-27 | 53,900.00 | 55,000.00 | 51,800.00 | 54,000.00 | 53,906.46 | 98,925 |
| 2024-09-26 | 50,300.00 | 54,000.00 | 50,000.00 | 52,600.00 | 52,508.88 | 78,179 |
| 2024-09-25 | 52,400.00 | 52,400.00 | 50,000.00 | 50,300.00 | 50,212.87 | 72,501 |
| 2024-09-24 | 47,000.00 | 50,300.00 | 46,700.00 | 50,300.00 | 50,212.87 | 74,963 |
| 2024-09-23 | 46,150.00 | 47,250.00 | 45,250.00 | 46,550.00 | 46,469.36 | 39,504 |
| 2024-09-20 | 48,300.00 | 48,300.00 | 45,200.00 | 45,500.00 | 45,421.18 | 51,489 |
| 2024-09-19 | 46,700.00 | 48,350.00 | 45,750.00 | 46,800.00 | 46,718.93 | 37,875 |
| 2024-09-13 | 45,600.00 | 46,350.00 | 44,250.00 | 45,750.00 | 45,670.75 | 31,508 |
| 2024-09-12 | 45,300.00 | 45,650.00 | 43,900.00 | 45,600.00 | 45,521.01 | 48,229 |
| 2024-09-11 | 40,000.00 | 45,550.00 | 40,000.00 | 44,700.00 | 44,622.57 | 79,399 |
| 2024-09-10 | 41,600.00 | 42,400.00 | 40,300.00 | 40,500.00 | 40,429.84 | 38,410 |
| 2024-09-09 | 40,550.00 | 42,450.00 | 40,300.00 | 41,650.00 | 41,577.85 | 28,503 |
| 2024-09-06 | 47,000.00 | 47,000.00 | 42,350.00 | 42,700.00 | 42,626.03 | 57,607 |
| 2024-09-05 | 48,000.00 | 48,300.00 | 45,250.00 | 46,000.00 | 45,920.32 | 46,217 |
| 2024-09-04 | 47,550.00 | 49,350.00 | 47,050.00 | 47,050.00 | 46,968.50 | 70,855 |
| 2024-09-03 | 50,000.00 | 52,600.00 | 49,050.00 | 50,300.00 | 50,212.87 | 91,339 |
| 2024-09-02 | 46,700.00 | 50,600.00 | 46,050.00 | 49,600.00 | 49,514.08 | 128,159 |
| 2024-08-30 | 47,000.00 | 47,550.00 | 45,400.00 | 46,900.00 | 46,818.76 | 55,057 |
| 2024-08-29 | 44,200.00 | 47,000.00 | 43,600.00 | 47,000.00 | 46,918.58 | 68,039 |
| 2024-08-28 | 45,950.00 | 45,950.00 | 44,050.00 | 44,350.00 | 44,273.17 | 35,505 |
| 2024-08-27 | 46,700.00 | 46,800.00 | 45,250.00 | 45,950.00 | 45,870.40 | 29,569 |
| 2024-08-26 | 46,250.00 | 47,650.00 | 45,800.00 | 46,250.00 | 46,169.88 | 25,589 |
| 2024-08-23 | 47,300.00 | 47,300.00 | 45,600.00 | 46,250.00 | 46,169.88 | 35,234 |
| 2024-08-22 | 47,200.00 | 48,300.00 | 46,700.00 | 47,300.00 | 47,218.06 | 36,463 |
| 2024-08-21 | 47,050.00 | 47,750.00 | 46,500.00 | 46,600.00 | 46,519.28 | 22,652 |
| 2024-08-20 | 46,000.00 | 47,750.00 | 45,900.00 | 47,650.00 | 47,567.46 | 36,802 |
| 2024-08-19 | 47,000.00 | 48,600.00 | 45,350.00 | 45,850.00 | 45,770.58 | 36,495 |
| 2024-08-16 | 49,400.00 | 49,400.00 | 46,950.00 | 47,000.00 | 46,918.58 | 37,158 |
| 2024-08-14 | 47,150.00 | 47,700.00 | 46,500.00 | 47,200.00 | 47,118.24 | 30,975 |
| 2024-08-13 | 46,400.00 | 47,050.00 | 45,100.00 | 45,800.00 | 45,720.66 | 37,469 |
| 2024-08-12 | 46,100.00 | 47,300.00 | 45,850.00 | 46,800.00 | 46,718.93 | 25,449 |
| 2024-08-09 | 45,200.00 | 46,850.00 | 45,050.00 | 46,100.00 | 46,020.14 | 37,180 |
| 2024-08-08 | 45,000.00 | 45,900.00 | 43,750.00 | 44,800.00 | 44,722.39 | 50,736 |
| 2024-08-07 | 47,000.00 | 47,500.00 | 45,700.00 | 45,900.00 | 45,820.49 | 49,413 |
| 2024-08-06 | 42,150.00 | 48,300.00 | 42,150.00 | 47,500.00 | 47,417.72 | 116,970 |
| 2024-08-05 | 48,100.00 | 49,000.00 | 39,600.00 | 42,000.00 | 41,927.24 | 132,511 |
| 2024-08-02 | 50,800.00 | 51,000.00 | 49,000.00 | 49,350.00 | 49,264.51 | 73,504 |
| 2024-08-01 | 51,900.00 | 53,000.00 | 51,300.00 | 51,800.00 | 51,710.27 | 60,666 |
| 2024-07-31 | 52,200.00 | 52,400.00 | 50,200.00 | 51,900.00 | 51,810.10 | 72,645 |
| 2024-07-30 | 52,400.00 | 54,100.00 | 51,700.00 | 52,500.00 | 52,409.06 | 50,637 |
| 2024-07-29 | 53,600.00 | 54,000.00 | 50,300.00 | 53,200.00 | 53,107.84 | 121,440 |
| 2024-07-26 | 57,200.00 | 57,600.00 | 54,300.00 | 54,600.00 | 54,505.42 | 71,120 |
| 2024-07-25 | 57,400.00 | 59,200.00 | 56,100.00 | 57,100.00 | 57,001.09 | 72,655 |
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.