Sam-A Aluminiu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 79,500.00 | 80,000.00 | 70,000.00 | 73,600.00 | 73,600.00 | 344,538 |
| 2026-10-21 | 86,100.00 | 89,200.00 | 77,200.00 | 80,800.00 | 80,800.00 | 297,468 |
| 2026-10-20 | 83,000.00 | 88,600.00 | 76,400.00 | 83,800.00 | 83,800.00 | 267,698 |
| 2026-10-19 | 72,800.00 | 84,700.00 | 72,300.00 | 82,100.00 | 82,100.00 | 514,871 |
| 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 |
Page 1 of 1 · 19 trading days
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.