Sam-A Aluminium Company, Limited (KRX:006110)
South Korea
· Delayed Price · Currency is KRW 22,350
-300 (-1.32%)
At close: Aug 29, 2025
Sam-A Aluminium Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 22,750.00 | 22,950.00 | 22,200.00 | 22,350.00 | 22,350.00 | -1.32% | 36,950 |
| Aug 28, 2025 | 23,350.00 | 23,350.00 | 22,350.00 | 22,650.00 | 22,650.00 | -3.00% | 87,207 |
| Aug 27, 2025 | 23,450.00 | 23,550.00 | 22,950.00 | 23,350.00 | 23,350.00 | 0.21% | 35,810 |
| Aug 26, 2025 | 23,300.00 | 24,000.00 | 23,000.00 | 23,300.00 | 23,300.00 | -1.06% | 54,280 |
| Aug 25, 2025 | 23,700.00 | 24,050.00 | 23,350.00 | 23,550.00 | 23,550.00 | 1.95% | 44,425 |
| Aug 22, 2025 | 23,800.00 | 24,400.00 | 22,800.00 | 23,100.00 | 23,100.00 | -1.28% | 113,237 |
| Aug 21, 2025 | 23,400.00 | 23,950.00 | 23,100.00 | 23,400.00 | 23,400.00 | 0.65% | 52,020 |
| Aug 20, 2025 | 22,950.00 | 23,800.00 | 22,650.00 | 23,250.00 | 23,250.00 | -2.52% | 76,589 |
| Aug 19, 2025 | 26,150.00 | 26,300.00 | 23,850.00 | 23,850.00 | 23,850.00 | -7.92% | 169,470 |
| Aug 18, 2025 | 27,800.00 | 27,950.00 | 25,450.00 | 25,900.00 | 25,900.00 | -8.32% | 175,897 |
| Aug 14, 2025 | 27,200.00 | 28,550.00 | 26,600.00 | 28,250.00 | 28,250.00 | 4.82% | 200,495 |
| Aug 13, 2025 | 26,750.00 | 27,450.00 | 26,200.00 | 26,950.00 | 26,950.00 | 4.05% | 114,166 |
| Aug 12, 2025 | 26,550.00 | 26,850.00 | 25,800.00 | 25,900.00 | 25,900.00 | -2.26% | 82,928 |
| Aug 11, 2025 | 25,850.00 | 26,950.00 | 25,850.00 | 26,500.00 | 26,500.00 | 3.11% | 157,546 |
| Aug 8, 2025 | 26,000.00 | 26,200.00 | 25,350.00 | 25,700.00 | 25,700.00 | -0.77% | 110,772 |
| Aug 7, 2025 | 27,100.00 | 27,150.00 | 25,850.00 | 25,900.00 | 25,900.00 | -3.72% | 135,541 |
| Aug 6, 2025 | 26,350.00 | 27,600.00 | 26,100.00 | 26,900.00 | 26,900.00 | 0.94% | 233,768 |
| Aug 5, 2025 | 25,500.00 | 27,900.00 | 25,200.00 | 26,650.00 | 26,650.00 | 8.33% | 511,679 |
| Aug 4, 2025 | 24,950.00 | 25,900.00 | 24,300.00 | 24,600.00 | 24,600.00 | -0.40% | 210,321 |
| Aug 1, 2025 | 26,000.00 | 26,150.00 | 24,700.00 | 24,700.00 | 24,700.00 | -8.35% | 233,036 |
| Jul 31, 2025 | 29,200.00 | 29,250.00 | 26,450.00 | 26,950.00 | 26,950.00 | -4.43% | 345,844 |
| Jul 30, 2025 | 30,100.00 | 30,300.00 | 28,050.00 | 28,200.00 | 28,200.00 | -6.93% | 371,855 |
| Jul 29, 2025 | 26,300.00 | 32,300.00 | 25,950.00 | 30,300.00 | 30,300.00 | 12.22% | 2,167,956 |
| Jul 28, 2025 | 23,950.00 | 29,550.00 | 23,500.00 | 27,000.00 | 27,000.00 | 18.68% | 1,669,637 |
| Jul 25, 2025 | 21,600.00 | 23,800.00 | 21,300.00 | 22,750.00 | 22,750.00 | 8.85% | 856,189 |
| Jul 24, 2025 | 21,000.00 | 21,650.00 | 20,800.00 | 20,900.00 | 20,900.00 | 0.24% | 122,387 |
| Jul 23, 2025 | 21,400.00 | 21,400.00 | 20,150.00 | 20,850.00 | 20,850.00 | -1.65% | 110,737 |
| Jul 22, 2025 | 21,350.00 | 21,500.00 | 20,600.00 | 21,200.00 | 21,200.00 | -1.40% | 161,644 |
| Jul 21, 2025 | 19,000.00 | 22,300.00 | 18,900.00 | 21,500.00 | 21,500.00 | 13.94% | 810,957 |
| Jul 18, 2025 | 17,750.00 | 19,390.00 | 17,750.00 | 18,870.00 | 18,870.00 | 6.43% | 203,500 |
| Jul 17, 2025 | 17,970.00 | 18,000.00 | 17,630.00 | 17,730.00 | 17,730.00 | -0.95% | 40,255 |
| Jul 16, 2025 | 18,060.00 | 18,170.00 | 17,890.00 | 17,900.00 | 17,900.00 | -1.05% | 55,788 |
| Jul 15, 2025 | 18,030.00 | 18,120.00 | 17,920.00 | 18,090.00 | 18,090.00 | 0.44% | 44,451 |
| Jul 14, 2025 | 18,330.00 | 18,330.00 | 17,970.00 | 18,010.00 | 18,010.00 | -1.04% | 47,124 |
| Jul 11, 2025 | 18,130.00 | 18,600.00 | 18,040.00 | 18,200.00 | 18,200.00 | 1.11% | 65,030 |
| Jul 10, 2025 | 18,290.00 | 18,290.00 | 17,950.00 | 18,000.00 | 18,000.00 | -1.64% | 82,603 |
| Jul 9, 2025 | 18,390.00 | 18,940.00 | 18,080.00 | 18,300.00 | 18,300.00 | 0.83% | 69,054 |
| Jul 8, 2025 | 18,390.00 | 18,450.00 | 17,930.00 | 18,150.00 | 18,150.00 | - | 34,909 |
| Jul 7, 2025 | 18,620.00 | 18,690.00 | 18,140.00 | 18,150.00 | 18,150.00 | -2.00% | 40,517 |
| Jul 4, 2025 | 18,720.00 | 18,850.00 | 18,430.00 | 18,520.00 | 18,520.00 | -2.37% | 46,354 |
| Jul 3, 2025 | 18,180.00 | 19,040.00 | 18,020.00 | 18,970.00 | 18,970.00 | 5.21% | 123,378 |
| Jul 2, 2025 | 18,010.00 | 18,090.00 | 17,730.00 | 18,030.00 | 18,030.00 | 0.17% | 47,868 |
| Jul 1, 2025 | 17,550.00 | 18,320.00 | 17,550.00 | 18,000.00 | 18,000.00 | 2.21% | 70,731 |
| Jun 30, 2025 | 17,700.00 | 17,980.00 | 17,610.00 | 17,610.00 | 17,610.00 | -0.45% | 37,033 |
| Jun 27, 2025 | 18,220.00 | 18,500.00 | 17,600.00 | 17,690.00 | 17,690.00 | -2.80% | 78,575 |
| Jun 26, 2025 | 18,790.00 | 18,870.00 | 18,100.00 | 18,200.00 | 18,200.00 | -2.83% | 53,769 |
| Jun 25, 2025 | 18,830.00 | 19,080.00 | 18,600.00 | 18,730.00 | 18,730.00 | -0.27% | 54,089 |
| Jun 24, 2025 | 17,930.00 | 18,780.00 | 17,930.00 | 18,780.00 | 18,780.00 | 6.16% | 108,282 |
| Jun 23, 2025 | 18,150.00 | 18,170.00 | 17,680.00 | 17,690.00 | 17,690.00 | -2.75% | 59,286 |
| Jun 20, 2025 | 17,760.00 | 18,510.00 | 17,750.00 | 18,190.00 | 18,190.00 | 2.02% | 153,581 |