Sam-A Aluminium Company, Limited (KRX:006110)
South Korea
· Delayed Price · Currency is KRW 24,250
+50 (0.21%)
At close: Dec 5, 2025
Sam-A Aluminium Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24,000.00 | 24,800.00 | 23,850.00 | 24,250.00 | 24,250.00 | 0.21% | 23,781 |
| Dec 4, 2025 | 24,850.00 | 24,850.00 | 23,950.00 | 24,200.00 | 24,200.00 | -1.83% | 28,180 |
| Dec 3, 2025 | 25,000.00 | 25,000.00 | 24,300.00 | 24,650.00 | 24,650.00 | -1.40% | 24,456 |
| Dec 2, 2025 | 24,500.00 | 25,200.00 | 24,100.00 | 25,000.00 | 25,000.00 | 1.83% | 53,440 |
| Dec 1, 2025 | 24,550.00 | 25,150.00 | 24,000.00 | 24,550.00 | 24,550.00 | 2.94% | 47,368 |
| Nov 28, 2025 | 23,000.00 | 24,100.00 | 22,900.00 | 23,850.00 | 23,850.00 | 6.00% | 49,287 |
| Nov 27, 2025 | 23,050.00 | 23,250.00 | 22,500.00 | 22,500.00 | 22,500.00 | -1.10% | 21,144 |
| Nov 26, 2025 | 21,800.00 | 22,750.00 | 21,800.00 | 22,750.00 | 22,750.00 | 4.60% | 19,728 |
| Nov 25, 2025 | 22,150.00 | 22,550.00 | 21,700.00 | 21,750.00 | 21,750.00 | -0.91% | 22,404 |
| Nov 24, 2025 | 22,750.00 | 22,900.00 | 21,950.00 | 21,950.00 | 21,950.00 | -2.01% | 24,626 |
| Nov 21, 2025 | 22,700.00 | 22,900.00 | 22,250.00 | 22,400.00 | 22,400.00 | -5.49% | 32,918 |
| Nov 20, 2025 | 23,600.00 | 24,150.00 | 23,500.00 | 23,700.00 | 23,700.00 | 1.72% | 25,721 |
| Nov 19, 2025 | 24,350.00 | 24,450.00 | 23,150.00 | 23,300.00 | 23,300.00 | -3.32% | 38,927 |
| Nov 18, 2025 | 25,150.00 | 25,900.00 | 24,100.00 | 24,100.00 | 24,100.00 | -4.17% | 71,798 |
| Nov 17, 2025 | 24,450.00 | 25,300.00 | 23,050.00 | 25,150.00 | 25,150.00 | 5.01% | 133,328 |
| Nov 14, 2025 | 25,200.00 | 25,300.00 | 23,900.00 | 23,950.00 | 23,950.00 | -7.88% | 104,683 |
| Nov 13, 2025 | 25,800.00 | 26,350.00 | 25,400.00 | 26,000.00 | 26,000.00 | 0.97% | 79,055 |
| Nov 12, 2025 | 24,150.00 | 26,550.00 | 23,950.00 | 25,750.00 | 25,750.00 | 10.28% | 354,339 |
| Nov 11, 2025 | 23,700.00 | 24,200.00 | 22,900.00 | 23,350.00 | 23,350.00 | 0.43% | 36,020 |
| Nov 10, 2025 | 22,350.00 | 23,650.00 | 22,050.00 | 23,250.00 | 23,250.00 | 4.03% | 28,365 |
| Nov 7, 2025 | 22,450.00 | 23,050.00 | 21,900.00 | 22,350.00 | 22,350.00 | -4.28% | 52,599 |
| Nov 6, 2025 | 23,700.00 | 24,200.00 | 23,050.00 | 23,350.00 | 23,350.00 | -0.21% | 35,612 |
| Nov 5, 2025 | 23,950.00 | 24,050.00 | 22,700.00 | 23,400.00 | 23,400.00 | -4.68% | 37,540 |
| Nov 4, 2025 | 24,900.00 | 25,300.00 | 24,500.00 | 24,550.00 | 24,550.00 | 0.41% | 41,045 |
| Nov 3, 2025 | 24,750.00 | 25,600.00 | 24,100.00 | 24,450.00 | 24,450.00 | 1.66% | 47,094 |
| Oct 31, 2025 | 24,450.00 | 25,150.00 | 24,000.00 | 24,050.00 | 24,050.00 | -3.22% | 43,747 |
| Oct 30, 2025 | 26,100.00 | 26,200.00 | 24,850.00 | 24,850.00 | 24,850.00 | -5.15% | 71,483 |
| Oct 29, 2025 | 26,900.00 | 27,000.00 | 25,850.00 | 26,200.00 | 26,200.00 | 0.77% | 58,996 |
| Oct 28, 2025 | 26,200.00 | 26,300.00 | 25,350.00 | 26,000.00 | 26,000.00 | -1.89% | 91,985 |
| Oct 27, 2025 | 28,350.00 | 28,350.00 | 26,200.00 | 26,500.00 | 26,500.00 | -2.75% | 153,188 |
| Oct 24, 2025 | 26,300.00 | 28,200.00 | 26,300.00 | 27,250.00 | 27,250.00 | 5.21% | 235,569 |
| Oct 23, 2025 | 26,750.00 | 27,450.00 | 25,900.00 | 25,900.00 | 25,900.00 | -1.71% | 120,843 |
| Oct 22, 2025 | 26,350.00 | 26,550.00 | 25,250.00 | 26,350.00 | 26,350.00 | 4.36% | 121,775 |
| Oct 21, 2025 | 24,800.00 | 26,550.00 | 24,350.00 | 25,250.00 | 25,250.00 | - | 186,455 |
| Oct 20, 2025 | 25,150.00 | 25,800.00 | 24,050.00 | 25,250.00 | 25,250.00 | -0.59% | 95,788 |
| Oct 17, 2025 | 23,550.00 | 26,300.00 | 22,900.00 | 25,400.00 | 25,400.00 | 8.09% | 405,057 |
| Oct 16, 2025 | 22,700.00 | 23,800.00 | 22,500.00 | 23,500.00 | 23,500.00 | 3.98% | 140,082 |
| Oct 15, 2025 | 23,000.00 | 23,300.00 | 21,550.00 | 22,600.00 | 22,600.00 | 0.67% | 71,401 |
| Oct 14, 2025 | 20,400.00 | 22,600.00 | 20,400.00 | 22,450.00 | 22,450.00 | 9.51% | 159,903 |
| Oct 13, 2025 | 19,890.00 | 20,800.00 | 19,000.00 | 20,500.00 | 20,500.00 | 2.91% | 29,420 |
| Oct 10, 2025 | 20,300.00 | 20,400.00 | 19,840.00 | 19,920.00 | 19,920.00 | -2.83% | 39,969 |
| Oct 2, 2025 | 20,250.00 | 20,600.00 | 20,050.00 | 20,500.00 | 20,500.00 | 1.74% | 25,240 |
| Oct 1, 2025 | 20,500.00 | 20,800.00 | 20,150.00 | 20,150.00 | 20,150.00 | -0.74% | 19,209 |
| Sep 30, 2025 | 20,650.00 | 20,850.00 | 20,250.00 | 20,300.00 | 20,300.00 | -2.64% | 30,248 |
| Sep 29, 2025 | 21,000.00 | 21,000.00 | 20,500.00 | 20,850.00 | 20,850.00 | -0.24% | 33,983 |
| Sep 26, 2025 | 21,500.00 | 21,500.00 | 20,700.00 | 20,900.00 | 20,900.00 | -4.78% | 48,837 |
| Sep 25, 2025 | 21,450.00 | 22,400.00 | 21,300.00 | 21,950.00 | 21,950.00 | 2.57% | 48,703 |
| Sep 24, 2025 | 22,500.00 | 22,500.00 | 21,350.00 | 21,400.00 | 21,400.00 | -2.73% | 60,280 |
| Sep 23, 2025 | 22,550.00 | 22,600.00 | 21,950.00 | 22,000.00 | 22,000.00 | -2.00% | 50,529 |
| Sep 22, 2025 | 23,350.00 | 23,350.00 | 22,450.00 | 22,450.00 | 22,450.00 | -3.02% | 78,987 |
| Sep 19, 2025 | 23,900.00 | 23,900.00 | 23,050.00 | 23,150.00 | 23,150.00 | -2.94% | 146,156 |
| Sep 18, 2025 | 23,800.00 | 23,950.00 | 23,150.00 | 23,850.00 | 23,850.00 | 0.42% | 65,573 |
| Sep 17, 2025 | 23,850.00 | 24,100.00 | 23,300.00 | 23,750.00 | 23,750.00 | 4.86% | 129,860 |
| Sep 16, 2025 | 22,900.00 | 23,100.00 | 22,550.00 | 22,650.00 | 22,650.00 | -0.44% | 26,535 |
| Sep 15, 2025 | 23,000.00 | 23,400.00 | 22,700.00 | 22,750.00 | 22,750.00 | -1.09% | 44,145 |
| Sep 12, 2025 | 22,950.00 | 23,500.00 | 22,750.00 | 23,000.00 | 23,000.00 | 1.10% | 67,421 |
| Sep 11, 2025 | 23,150.00 | 23,200.00 | 22,650.00 | 22,750.00 | 22,750.00 | -1.52% | 40,202 |
| Sep 10, 2025 | 22,850.00 | 23,300.00 | 22,600.00 | 23,100.00 | 23,100.00 | 1.09% | 47,468 |
| Sep 9, 2025 | 22,850.00 | 23,150.00 | 22,650.00 | 22,850.00 | 22,850.00 | 1.11% | 35,305 |
| Sep 8, 2025 | 22,400.00 | 23,300.00 | 22,400.00 | 22,600.00 | 22,600.00 | - | 45,767 |
| Sep 5, 2025 | 23,600.00 | 23,600.00 | 22,500.00 | 22,600.00 | 22,600.00 | -1.74% | 50,584 |
| Sep 4, 2025 | 23,500.00 | 23,600.00 | 22,850.00 | 23,000.00 | 23,000.00 | 3.84% | 128,356 |
| Sep 3, 2025 | 22,100.00 | 22,700.00 | 21,950.00 | 22,150.00 | 22,150.00 | -0.23% | 39,975 |
| Sep 2, 2025 | 22,550.00 | 22,700.00 | 21,850.00 | 22,200.00 | 22,200.00 | 1.37% | 27,267 |
| Sep 1, 2025 | 21,900.00 | 22,400.00 | 21,750.00 | 21,900.00 | 21,900.00 | -2.01% | 39,920 |
| Aug 29, 2025 | 22,750.00 | 22,950.00 | 22,200.00 | 22,350.00 | 22,350.00 | -1.32% | 35,555 |
| 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 |