Sam-A Aluminium Company, Limited (KRX:006110)
South Korea
· Delayed Price · Currency is KRW 31,200
-200 (-0.64%)
At close: Feb 27, 2026
Sam-A Aluminium Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 31,050.00 | 32,100.00 | 30,700.00 | 31,150.00 | 31,150.00 | -0.80% | 81,147 |
| Feb 26, 2026 | 32,800.00 | 32,800.00 | 31,100.00 | 31,400.00 | 31,400.00 | -3.09% | 104,635 |
| Feb 25, 2026 | 33,250.00 | 33,250.00 | 31,950.00 | 32,400.00 | 32,400.00 | -1.07% | 95,775 |
| Feb 24, 2026 | 33,000.00 | 33,250.00 | 32,300.00 | 32,750.00 | 32,750.00 | 2.66% | 102,977 |
| Feb 23, 2026 | 32,900.00 | 32,950.00 | 31,200.00 | 31,900.00 | 31,900.00 | -0.31% | 130,451 |
| Feb 20, 2026 | 31,300.00 | 32,300.00 | 30,650.00 | 32,000.00 | 32,000.00 | 3.06% | 147,244 |
| Feb 19, 2026 | 30,100.00 | 31,050.00 | 29,600.00 | 31,050.00 | 31,050.00 | 4.55% | 116,803 |
| Feb 13, 2026 | 28,850.00 | 30,750.00 | 28,350.00 | 29,700.00 | 29,700.00 | 0.17% | 97,789 |
| Feb 12, 2026 | 29,850.00 | 29,900.00 | 29,050.00 | 29,650.00 | 29,650.00 | 2.95% | 61,358 |
| Feb 11, 2026 | 29,300.00 | 29,300.00 | 28,450.00 | 28,800.00 | 28,800.00 | -0.69% | 42,994 |
| Feb 10, 2026 | 29,750.00 | 29,900.00 | 28,700.00 | 29,000.00 | 29,000.00 | -3.01% | 70,548 |
| Feb 9, 2026 | 28,900.00 | 30,150.00 | 28,650.00 | 29,900.00 | 29,900.00 | 6.79% | 104,832 |
| Feb 6, 2026 | 27,700.00 | 28,350.00 | 27,000.00 | 28,000.00 | 28,000.00 | -2.95% | 96,951 |
| Feb 5, 2026 | 29,900.00 | 30,350.00 | 28,650.00 | 28,850.00 | 28,850.00 | -5.25% | 94,491 |
| Feb 4, 2026 | 29,600.00 | 30,500.00 | 29,350.00 | 30,450.00 | 30,450.00 | 3.22% | 127,601 |
| Feb 3, 2026 | 30,600.00 | 30,700.00 | 28,600.00 | 29,500.00 | 29,500.00 | -2.80% | 263,585 |
| Feb 2, 2026 | 31,850.00 | 32,800.00 | 30,150.00 | 30,350.00 | 30,350.00 | -11.26% | 248,450 |
| Jan 30, 2026 | 37,750.00 | 37,750.00 | 33,550.00 | 34,200.00 | 34,200.00 | 9.97% | 753,759 |
| Jan 29, 2026 | 30,850.00 | 31,500.00 | 28,000.00 | 31,100.00 | 31,100.00 | 5.78% | 317,073 |
| Jan 28, 2026 | 29,000.00 | 29,650.00 | 28,150.00 | 29,400.00 | 29,400.00 | 4.07% | 270,382 |
| Jan 27, 2026 | 28,400.00 | 28,750.00 | 27,550.00 | 28,250.00 | 28,250.00 | -2.59% | 181,949 |
| Jan 26, 2026 | 28,500.00 | 29,250.00 | 27,700.00 | 29,000.00 | 29,000.00 | 12.84% | 419,256 |
| Jan 23, 2026 | 26,300.00 | 26,550.00 | 25,200.00 | 25,700.00 | 25,700.00 | -0.77% | 133,831 |
| Jan 22, 2026 | 24,300.00 | 26,200.00 | 24,050.00 | 25,900.00 | 25,900.00 | 8.14% | 269,163 |
| Jan 21, 2026 | 24,200.00 | 24,200.00 | 23,450.00 | 23,950.00 | 23,950.00 | -3.43% | 68,959 |
| Jan 20, 2026 | 23,900.00 | 25,050.00 | 23,700.00 | 24,800.00 | 24,800.00 | 3.33% | 116,694 |
| Jan 19, 2026 | 23,350.00 | 24,100.00 | 22,950.00 | 24,000.00 | 24,000.00 | 3.23% | 65,856 |
| Jan 16, 2026 | 23,950.00 | 24,000.00 | 23,100.00 | 23,250.00 | 23,250.00 | -2.72% | 46,089 |
| Jan 15, 2026 | 23,800.00 | 23,900.00 | 23,200.00 | 23,900.00 | 23,900.00 | 0.63% | 43,795 |
| Jan 14, 2026 | 24,200.00 | 24,200.00 | 23,450.00 | 23,750.00 | 23,750.00 | -2.26% | 45,118 |
| Jan 13, 2026 | 23,500.00 | 24,300.00 | 23,200.00 | 24,300.00 | 24,300.00 | 4.29% | 59,445 |
| Jan 12, 2026 | 23,200.00 | 23,600.00 | 22,900.00 | 23,300.00 | 23,300.00 | 0.87% | 39,286 |
| Jan 9, 2026 | 23,150.00 | 23,200.00 | 22,500.00 | 23,100.00 | 23,100.00 | 0.87% | 32,921 |
| Jan 8, 2026 | 23,600.00 | 23,600.00 | 22,750.00 | 22,900.00 | 22,900.00 | -1.72% | 35,958 |
| Jan 7, 2026 | 24,150.00 | 24,400.00 | 23,200.00 | 23,300.00 | 23,300.00 | -2.92% | 51,313 |
| Jan 6, 2026 | 23,850.00 | 24,750.00 | 23,650.00 | 24,000.00 | 24,000.00 | 2.13% | 58,339 |
| Jan 5, 2026 | 22,850.00 | 23,650.00 | 22,750.00 | 23,500.00 | 23,500.00 | 2.40% | 57,269 |
| Jan 2, 2026 | 23,650.00 | 23,700.00 | 22,850.00 | 22,950.00 | 22,950.00 | -3.57% | 79,481 |
| Dec 30, 2025 | 24,650.00 | 24,650.00 | 23,600.00 | 23,800.00 | 23,800.00 | -4.80% | 78,433 |
| Dec 29, 2025 | 24,900.00 | 25,900.00 | 24,100.00 | 25,000.00 | 25,000.00 | 0.20% | 116,121 |
| Dec 26, 2025 | 24,700.00 | 27,400.00 | 23,700.00 | 24,950.00 | 24,925.00 | 1.01% | 597,393 |
| Dec 24, 2025 | 24,750.00 | 25,450.00 | 24,600.00 | 24,700.00 | 24,675.25 | 0.61% | 22,409 |
| Dec 23, 2025 | 25,350.00 | 25,650.00 | 24,450.00 | 24,550.00 | 24,525.40 | -3.16% | 37,218 |
| Dec 22, 2025 | 24,950.00 | 25,750.00 | 24,600.00 | 25,350.00 | 25,324.60 | 4.54% | 49,364 |
| Dec 19, 2025 | 24,600.00 | 24,950.00 | 23,400.00 | 24,250.00 | 24,225.70 | -0.21% | 50,123 |
| Dec 18, 2025 | 24,450.00 | 24,950.00 | 24,200.00 | 24,300.00 | 24,275.65 | -4.52% | 48,613 |
| Dec 17, 2025 | 25,850.00 | 26,050.00 | 25,000.00 | 25,450.00 | 25,424.50 | 0.39% | 63,492 |
| Dec 16, 2025 | 27,050.00 | 27,200.00 | 25,250.00 | 25,350.00 | 25,324.60 | -7.14% | 98,312 |
| Dec 15, 2025 | 25,000.00 | 27,450.00 | 24,900.00 | 27,300.00 | 27,272.65 | 6.02% | 170,360 |
| Dec 12, 2025 | 26,600.00 | 27,000.00 | 25,400.00 | 25,750.00 | 25,724.20 | -1.72% | 114,755 |
| Dec 11, 2025 | 28,400.00 | 28,700.00 | 26,150.00 | 26,200.00 | 26,173.75 | -4.03% | 241,128 |
| Dec 10, 2025 | 26,650.00 | 28,500.00 | 26,000.00 | 27,300.00 | 27,272.65 | 7.91% | 390,007 |
| Dec 9, 2025 | 25,200.00 | 26,300.00 | 24,850.00 | 25,300.00 | 25,274.65 | -0.98% | 73,007 |
| Dec 8, 2025 | 24,500.00 | 25,650.00 | 24,350.00 | 25,550.00 | 25,524.40 | 5.36% | 107,115 |
| Dec 5, 2025 | 24,000.00 | 24,800.00 | 23,850.00 | 24,250.00 | 24,225.70 | 0.21% | 23,819 |
| Dec 4, 2025 | 24,850.00 | 24,850.00 | 23,950.00 | 24,200.00 | 24,175.75 | -1.83% | 28,378 |
| Dec 3, 2025 | 25,000.00 | 25,000.00 | 24,300.00 | 24,650.00 | 24,625.30 | -1.40% | 24,456 |
| Dec 2, 2025 | 24,500.00 | 25,200.00 | 24,100.00 | 25,000.00 | 24,974.95 | 1.83% | 53,440 |
| Dec 1, 2025 | 24,550.00 | 25,150.00 | 24,000.00 | 24,550.00 | 24,525.40 | 2.94% | 47,368 |
| Nov 28, 2025 | 23,000.00 | 24,100.00 | 22,900.00 | 23,850.00 | 23,826.10 | 6.00% | 49,287 |
| Nov 27, 2025 | 23,050.00 | 23,250.00 | 22,500.00 | 22,500.00 | 22,477.45 | -1.10% | 21,144 |
| Nov 26, 2025 | 21,800.00 | 22,750.00 | 21,800.00 | 22,750.00 | 22,727.20 | 4.60% | 19,728 |
| Nov 25, 2025 | 22,150.00 | 22,550.00 | 21,700.00 | 21,750.00 | 21,728.21 | -0.91% | 22,404 |
| Nov 24, 2025 | 22,750.00 | 22,900.00 | 21,950.00 | 21,950.00 | 21,928.01 | -2.01% | 24,626 |
| Nov 21, 2025 | 22,700.00 | 22,900.00 | 22,250.00 | 22,400.00 | 22,377.56 | -5.49% | 32,918 |
| Nov 20, 2025 | 23,600.00 | 24,150.00 | 23,500.00 | 23,700.00 | 23,676.25 | 1.72% | 25,721 |
| Nov 19, 2025 | 24,350.00 | 24,450.00 | 23,150.00 | 23,300.00 | 23,276.65 | -3.32% | 38,927 |
| Nov 18, 2025 | 25,150.00 | 25,900.00 | 24,100.00 | 24,100.00 | 24,075.85 | -4.17% | 71,798 |
| Nov 17, 2025 | 24,450.00 | 25,300.00 | 23,050.00 | 25,150.00 | 25,124.80 | 5.01% | 133,328 |
| Nov 14, 2025 | 25,200.00 | 25,300.00 | 23,900.00 | 23,950.00 | 23,926.00 | -7.88% | 104,683 |
| Nov 13, 2025 | 25,800.00 | 26,350.00 | 25,400.00 | 26,000.00 | 25,973.95 | 0.97% | 79,055 |
| Nov 12, 2025 | 24,150.00 | 26,550.00 | 23,950.00 | 25,750.00 | 25,724.20 | 10.28% | 354,339 |
| Nov 11, 2025 | 23,700.00 | 24,200.00 | 22,900.00 | 23,350.00 | 23,326.60 | 0.43% | 36,020 |
| Nov 10, 2025 | 22,350.00 | 23,650.00 | 22,050.00 | 23,250.00 | 23,226.70 | 4.03% | 28,365 |
| Nov 7, 2025 | 22,450.00 | 23,050.00 | 21,900.00 | 22,350.00 | 22,327.61 | -4.28% | 52,599 |
| Nov 6, 2025 | 23,700.00 | 24,200.00 | 23,050.00 | 23,350.00 | 23,326.60 | -0.21% | 35,612 |
| Nov 5, 2025 | 23,950.00 | 24,050.00 | 22,700.00 | 23,400.00 | 23,376.55 | -4.68% | 37,540 |
| Nov 4, 2025 | 24,900.00 | 25,300.00 | 24,500.00 | 24,550.00 | 24,525.40 | 0.41% | 41,045 |
| Nov 3, 2025 | 24,750.00 | 25,600.00 | 24,100.00 | 24,450.00 | 24,425.50 | 1.66% | 47,094 |
| Oct 31, 2025 | 24,450.00 | 25,150.00 | 24,000.00 | 24,050.00 | 24,025.90 | -3.22% | 43,747 |
| Oct 30, 2025 | 26,100.00 | 26,200.00 | 24,850.00 | 24,850.00 | 24,825.10 | -5.15% | 71,483 |
| Oct 29, 2025 | 26,900.00 | 27,000.00 | 25,850.00 | 26,200.00 | 26,173.75 | 0.77% | 58,996 |
| Oct 28, 2025 | 26,200.00 | 26,300.00 | 25,350.00 | 26,000.00 | 25,973.95 | -1.89% | 91,985 |
| Oct 27, 2025 | 28,350.00 | 28,350.00 | 26,200.00 | 26,500.00 | 26,473.45 | -2.75% | 153,188 |
| Oct 24, 2025 | 26,300.00 | 28,200.00 | 26,300.00 | 27,250.00 | 27,222.70 | 5.21% | 235,569 |
| Oct 23, 2025 | 26,750.00 | 27,450.00 | 25,900.00 | 25,900.00 | 25,874.05 | -1.71% | 120,843 |
| Oct 22, 2025 | 26,350.00 | 26,550.00 | 25,250.00 | 26,350.00 | 26,323.60 | 4.36% | 121,775 |
| Oct 21, 2025 | 24,800.00 | 26,550.00 | 24,350.00 | 25,250.00 | 25,224.70 | - | 186,455 |
| Oct 20, 2025 | 25,150.00 | 25,800.00 | 24,050.00 | 25,250.00 | 25,224.70 | -0.59% | 95,788 |
| Oct 17, 2025 | 23,550.00 | 26,300.00 | 22,900.00 | 25,400.00 | 25,374.55 | 8.09% | 405,057 |
| Oct 16, 2025 | 22,700.00 | 23,800.00 | 22,500.00 | 23,500.00 | 23,476.45 | 3.98% | 140,082 |
| Oct 15, 2025 | 23,000.00 | 23,300.00 | 21,550.00 | 22,600.00 | 22,577.35 | 0.67% | 71,401 |
| Oct 14, 2025 | 20,400.00 | 22,600.00 | 20,400.00 | 22,450.00 | 22,427.51 | 9.51% | 159,903 |
| Oct 13, 2025 | 19,890.00 | 20,800.00 | 19,000.00 | 20,500.00 | 20,479.46 | 2.91% | 29,420 |
| Oct 10, 2025 | 20,300.00 | 20,400.00 | 19,840.00 | 19,920.00 | 19,900.04 | -2.83% | 39,969 |
| Oct 2, 2025 | 20,250.00 | 20,600.00 | 20,050.00 | 20,500.00 | 20,479.46 | 1.74% | 25,240 |
| Oct 1, 2025 | 20,500.00 | 20,800.00 | 20,150.00 | 20,150.00 | 20,129.81 | -0.74% | 19,209 |
| Sep 30, 2025 | 20,650.00 | 20,850.00 | 20,250.00 | 20,300.00 | 20,279.66 | -2.64% | 30,248 |
| Sep 29, 2025 | 21,000.00 | 21,000.00 | 20,500.00 | 20,850.00 | 20,829.11 | -0.24% | 33,983 |
| Sep 26, 2025 | 21,500.00 | 21,500.00 | 20,700.00 | 20,900.00 | 20,879.06 | -4.78% | 48,837 |