Sam-A Aluminiu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 67,200.00 | 76,500.00 | 64,300.00 | 72,100.00 | 72,100.00 | 376,984 |
| 2026-10-15 | 68,000.00 | 70,500.00 | 63,900.00 | 65,800.00 | 65,800.00 | 204,546 |
| 2026-10-14 | 68,000.00 | 76,700.00 | 67,200.00 | 73,100.00 | 73,100.00 | 342,061 |
| 2026-10-13 | 74,100.00 | 74,200.00 | 64,200.00 | 69,700.00 | 69,700.00 | 297,725 |
| 2026-10-12 | 78,700.00 | 79,700.00 | 74,000.00 | 75,000.00 | 75,000.00 | 241,659 |
| 2026-10-08 | 67,000.00 | 78,500.00 | 65,800.00 | 74,800.00 | 74,800.00 | 585,613 |
| 2026-10-07 | 70,600.00 | 70,600.00 | 65,400.00 | 66,000.00 | 66,000.00 | 178,062 |
| 2026-10-06 | 62,900.00 | 71,200.00 | 61,600.00 | 69,500.00 | 69,500.00 | 390,538 |
| 2026-10-02 | 60,000.00 | 65,300.00 | 59,400.00 | 62,600.00 | 62,600.00 | 261,585 |
| 2026-10-01 | 60,500.00 | 62,100.00 | 58,600.00 | 60,200.00 | 60,200.00 | 117,390 |
| 2026-09-30 | 60,000.00 | 62,300.00 | 59,400.00 | 61,100.00 | 61,100.00 | 129,487 |
| 2026-09-29 | 57,500.00 | 58,500.00 | 55,300.00 | 58,100.00 | 58,100.00 | 92,084 |
| 2026-09-28 | 53,800.00 | 60,500.00 | 53,600.00 | 58,000.00 | 58,000.00 | 208,185 |
| 2026-09-23 | 56,200.00 | 56,600.00 | 53,800.00 | 53,900.00 | 53,900.00 | 106,745 |
| 2026-09-22 | 56,900.00 | 57,400.00 | 54,400.00 | 55,000.00 | 55,000.00 | 116,881 |
| 2026-09-21 | 60,100.00 | 60,200.00 | 55,900.00 | 56,500.00 | 56,500.00 | 127,322 |
| 2026-09-18 | 61,100.00 | 61,400.00 | 59,300.00 | 59,700.00 | 59,700.00 | 66,818 |
| 2026-09-17 | 57,800.00 | 62,700.00 | 57,300.00 | 60,600.00 | 60,600.00 | 128,396 |
| 2026-09-16 | 58,000.00 | 61,300.00 | 57,500.00 | 58,000.00 | 58,000.00 | 74,861 |
| 2026-09-15 | 58,900.00 | 60,300.00 | 58,100.00 | 59,000.00 | 59,000.00 | 84,974 |
| 2026-09-14 | 58,700.00 | 62,500.00 | 57,800.00 | 59,400.00 | 59,400.00 | 135,322 |
| 2026-09-11 | 62,500.00 | 63,500.00 | 57,800.00 | 59,800.00 | 59,800.00 | 158,674 |
| 2026-09-10 | 65,200.00 | 66,000.00 | 60,500.00 | 63,300.00 | 63,300.00 | 280,439 |
| 2026-09-09 | 66,800.00 | 68,700.00 | 63,000.00 | 67,200.00 | 67,200.00 | 235,265 |
| 2026-09-08 | 69,300.00 | 72,300.00 | 66,600.00 | 66,700.00 | 66,700.00 | 173,939 |
| 2026-09-07 | 68,200.00 | 68,700.00 | 66,300.00 | 66,900.00 | 66,900.00 | 176,522 |
| 2026-09-04 | 69,400.00 | 71,500.00 | 67,400.00 | 68,700.00 | 68,700.00 | 116,878 |
| 2026-09-03 | 67,700.00 | 72,500.00 | 65,100.00 | 69,200.00 | 69,200.00 | 161,925 |
| 2026-09-02 | 69,200.00 | 72,900.00 | 66,000.00 | 68,300.00 | 68,300.00 | 199,166 |
| 2026-09-01 | 72,500.00 | 75,500.00 | 67,500.00 | 70,900.00 | 70,900.00 | 187,967 |
| 2026-08-31 | 67,300.00 | 74,000.00 | 65,300.00 | 71,500.00 | 71,500.00 | 278,844 |
| 2026-08-28 | 65,200.00 | 70,800.00 | 64,900.00 | 67,000.00 | 67,000.00 | 227,518 |
| 2026-08-27 | 58,300.00 | 70,600.00 | 57,800.00 | 64,400.00 | 64,400.00 | 396,020 |
| 2026-08-26 | 59,400.00 | 59,400.00 | 56,700.00 | 58,800.00 | 58,800.00 | 76,906 |
| 2026-08-25 | 59,000.00 | 61,600.00 | 55,600.00 | 59,900.00 | 59,900.00 | 201,253 |
| 2026-08-24 | 48,900.00 | 59,000.00 | 48,700.00 | 58,700.00 | 58,700.00 | 468,115 |
| 2026-08-21 | 54,500.00 | 57,200.00 | 48,100.00 | 48,150.00 | 48,150.00 | 291,822 |
| 2026-08-20 | 57,400.00 | 61,000.00 | 54,000.00 | 54,800.00 | 54,800.00 | 173,042 |
| 2026-08-19 | 54,700.00 | 57,100.00 | 53,200.00 | 54,200.00 | 54,200.00 | 116,549 |
| 2026-08-18 | 53,000.00 | 62,000.00 | 51,300.00 | 58,000.00 | 58,000.00 | 358,597 |
| 2026-08-14 | 54,000.00 | 54,800.00 | 49,700.00 | 52,900.00 | 52,900.00 | 154,669 |
| 2026-08-13 | 52,000.00 | 57,000.00 | 50,700.00 | 54,300.00 | 54,300.00 | 154,539 |
| 2026-08-12 | 51,500.00 | 53,100.00 | 49,500.00 | 52,100.00 | 52,100.00 | 146,896 |
| 2026-08-11 | 50,400.00 | 55,200.00 | 48,900.00 | 51,300.00 | 51,300.00 | 212,985 |
| 2026-08-10 | 46,750.00 | 56,000.00 | 46,100.00 | 53,400.00 | 53,400.00 | 197,618 |
| 2026-08-07 | 44,150.00 | 48,000.00 | 43,700.00 | 47,200.00 | 47,200.00 | 253,421 |
| 2026-08-06 | 41,000.00 | 44,000.00 | 39,050.00 | 42,800.00 | 42,800.00 | 253,758 |
| 2026-08-05 | 39,800.00 | 40,350.00 | 38,050.00 | 39,450.00 | 39,450.00 | 114,822 |
| 2026-08-04 | 34,700.00 | 39,800.00 | 34,700.00 | 39,150.00 | 39,150.00 | 202,608 |
| 2026-08-03 | 29,950.00 | 36,950.00 | 29,250.00 | 34,800.00 | 34,800.00 | 263,917 |
| 2026-07-31 | 29,150.00 | 30,500.00 | 28,400.00 | 30,450.00 | 30,450.00 | 111,132 |
| 2026-07-30 | 27,500.00 | 31,550.00 | 27,500.00 | 27,900.00 | 27,900.00 | 335,530 |
| 2026-07-29 | 29,900.00 | 30,450.00 | 25,750.00 | 27,000.00 | 27,000.00 | 161,681 |
| 2026-07-28 | 31,250.00 | 31,250.00 | 29,200.00 | 29,900.00 | 29,900.00 | 130,979 |
| 2026-07-27 | 34,650.00 | 34,950.00 | 31,750.00 | 32,400.00 | 32,400.00 | 93,044 |
| 2026-07-24 | 37,750.00 | 37,800.00 | 33,800.00 | 34,150.00 | 34,150.00 | 190,188 |
| 2026-07-23 | 31,950.00 | 37,250.00 | 31,050.00 | 36,400.00 | 36,400.00 | 242,366 |
| 2026-07-22 | 31,200.00 | 32,650.00 | 30,600.00 | 31,700.00 | 31,700.00 | 149,519 |
| 2026-07-21 | 31,000.00 | 31,350.00 | 28,500.00 | 30,600.00 | 30,600.00 | 135,862 |
| 2026-07-20 | 36,050.00 | 36,350.00 | 30,850.00 | 31,750.00 | 31,750.00 | 239,523 |
Page 1 of 21 · 1,223 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.