Sam-A Aluminium Company, Limited (KRX:006110)
South Korea
· Delayed Price · Currency is KRW 75,200
+2,700 (3.72%)
Last updated: Apr 29, 2026, 1:55 PM KST
Sam-A Aluminium Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 69,000.00 | 78,000.00 | 69,000.00 | 72,000.00 | - | 4.65% | 327,634 |
| Apr 27, 2026 | 70,500.00 | 73,000.00 | 66,500.00 | 68,800.00 | 68,800.00 | -1.71% | 300,051 |
| Apr 24, 2026 | 66,900.00 | 71,300.00 | 63,200.00 | 70,000.00 | 70,000.00 | 4.79% | 514,544 |
| Apr 23, 2026 | 71,300.00 | 71,600.00 | 63,500.00 | 66,800.00 | 66,800.00 | -6.31% | 676,790 |
| Apr 22, 2026 | 62,700.00 | 76,000.00 | 61,500.00 | 71,300.00 | 71,300.00 | 21.88% | 2,193,860 |
| Apr 21, 2026 | 56,200.00 | 61,100.00 | 54,200.00 | 58,500.00 | 58,500.00 | 3.91% | 750,915 |
| Apr 20, 2026 | 54,200.00 | 57,900.00 | 52,500.00 | 56,300.00 | 56,300.00 | 6.23% | 810,298 |
| Apr 17, 2026 | 52,500.00 | 54,000.00 | 50,000.00 | 53,000.00 | 53,000.00 | 2.32% | 319,127 |
| Apr 16, 2026 | 52,000.00 | 53,900.00 | 50,700.00 | 51,800.00 | 51,800.00 | -1.15% | 291,635 |
| Apr 15, 2026 | 55,300.00 | 55,400.00 | 49,900.00 | 52,400.00 | 52,400.00 | -7.42% | 859,223 |
| Apr 14, 2026 | 58,000.00 | 59,400.00 | 55,200.00 | 56,600.00 | 56,600.00 | -5.19% | 541,680 |
| Apr 13, 2026 | 60,300.00 | 63,900.00 | 57,300.00 | 59,700.00 | 59,700.00 | 8.15% | 1,105,444 |
| Apr 10, 2026 | 49,250.00 | 57,000.00 | 48,750.00 | 55,200.00 | 55,200.00 | 12.65% | 1,432,093 |
| Apr 9, 2026 | 46,250.00 | 52,000.00 | 44,100.00 | 49,000.00 | 49,000.00 | 16.11% | 1,882,469 |
| Apr 8, 2026 | 34,400.00 | 43,900.00 | 34,350.00 | 42,200.00 | 42,200.00 | 16.74% | 2,013,281 |
| Apr 7, 2026 | 36,600.00 | 38,650.00 | 35,650.00 | 36,150.00 | 36,150.00 | -4.87% | 719,382 |
| Apr 6, 2026 | 36,950.00 | 41,650.00 | 35,000.00 | 38,000.00 | 38,000.00 | 5.56% | 2,420,356 |
| Apr 3, 2026 | 38,500.00 | 38,950.00 | 35,200.00 | 36,000.00 | 36,000.00 | 5.42% | 910,352 |
| Apr 2, 2026 | 35,450.00 | 38,950.00 | 32,750.00 | 34,150.00 | 34,150.00 | -0.73% | 2,362,302 |
| Apr 1, 2026 | 35,700.00 | 36,250.00 | 33,500.00 | 34,400.00 | 34,400.00 | -14.43% | 1,070,093 |
| Mar 31, 2026 | 33,500.00 | 40,200.00 | 32,400.00 | 40,200.00 | 40,200.00 | 29.89% | 3,808,534 |
| Mar 30, 2026 | 32,550.00 | 32,550.00 | 30,300.00 | 30,950.00 | 30,950.00 | 7.28% | 336,386 |
| Mar 27, 2026 | 28,500.00 | 28,950.00 | 27,550.00 | 28,850.00 | 28,850.00 | -0.86% | 66,309 |
| Mar 26, 2026 | 30,000.00 | 30,450.00 | 28,850.00 | 29,100.00 | 29,100.00 | -2.84% | 64,062 |
| Mar 25, 2026 | 30,000.00 | 30,500.00 | 29,700.00 | 29,950.00 | 29,950.00 | 2.74% | 64,342 |
| Mar 24, 2026 | 30,250.00 | 30,300.00 | 28,350.00 | 29,150.00 | 29,150.00 | -0.51% | 92,916 |
| Mar 23, 2026 | 32,000.00 | 32,000.00 | 29,300.00 | 29,300.00 | 29,300.00 | -10.12% | 130,147 |
| Mar 20, 2026 | 33,000.00 | 33,050.00 | 32,250.00 | 32,600.00 | 32,600.00 | -5.51% | 161,592 |
| Mar 19, 2026 | 36,600.00 | 36,700.00 | 33,750.00 | 34,500.00 | 34,500.00 | 3.60% | 438,312 |
| Mar 18, 2026 | 34,450.00 | 34,450.00 | 33,100.00 | 33,300.00 | 33,300.00 | -5.53% | 177,864 |
| Mar 17, 2026 | 34,700.00 | 35,400.00 | 33,750.00 | 35,250.00 | 35,250.00 | -3.29% | 306,984 |
| Mar 16, 2026 | 37,950.00 | 39,200.00 | 35,250.00 | 36,450.00 | 36,450.00 | 7.68% | 814,689 |
| Mar 13, 2026 | 31,800.00 | 35,400.00 | 31,150.00 | 33,850.00 | 33,850.00 | 7.46% | 679,964 |
| Mar 12, 2026 | 31,200.00 | 32,300.00 | 30,500.00 | 31,500.00 | 31,500.00 | 6.24% | 191,315 |
| Mar 11, 2026 | 30,350.00 | 30,350.00 | 29,450.00 | 29,650.00 | 29,650.00 | -1.82% | 95,899 |
| Mar 10, 2026 | 31,500.00 | 31,500.00 | 29,950.00 | 30,200.00 | 30,200.00 | -1.95% | 138,424 |
| Mar 9, 2026 | 32,700.00 | 33,950.00 | 30,550.00 | 30,800.00 | 30,800.00 | -3.30% | 355,380 |
| Mar 6, 2026 | 33,300.00 | 33,450.00 | 29,000.00 | 31,850.00 | 31,850.00 | 4.94% | 327,001 |
| Mar 5, 2026 | 30,450.00 | 31,000.00 | 28,200.00 | 30,350.00 | 30,350.00 | 22.87% | 402,122 |
| Mar 4, 2026 | 27,550.00 | 29,450.00 | 24,500.00 | 24,700.00 | 24,700.00 | -15.99% | 199,135 |
| Mar 3, 2026 | 30,600.00 | 32,700.00 | 29,250.00 | 29,400.00 | 29,400.00 | -5.62% | 229,937 |
| 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 |