Sam-A Aluminium Company, Limited (KRX:006110)
South Korea · Delayed Price · Currency is KRW 24,600
-100 (-0.40%)
Last updated: Aug 4, 2025
ShockWave Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 24,950.00 | 25,900.00 | 24,300.00 | 24,600.00 | 24,600.00 | -0.40% | 208,286 |
| 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 |
| Jun 19, 2025 | 17,970.00 | 18,090.00 | 17,750.00 | 17,830.00 | 17,830.00 | - | 63,945 |
| Jun 18, 2025 | 17,980.00 | 18,180.00 | 17,800.00 | 17,830.00 | 17,830.00 | -0.89% | 65,692 |
| Jun 17, 2025 | 18,540.00 | 18,680.00 | 17,970.00 | 17,990.00 | 17,990.00 | -0.94% | 82,222 |
| Jun 16, 2025 | 18,670.00 | 18,770.00 | 18,130.00 | 18,160.00 | 18,160.00 | -3.66% | 85,887 |
| Jun 13, 2025 | 20,100.00 | 20,100.00 | 18,720.00 | 18,850.00 | 18,850.00 | -5.32% | 132,903 |
| Jun 12, 2025 | 19,400.00 | 20,300.00 | 19,380.00 | 19,910.00 | 19,910.00 | 2.00% | 274,618 |
| Jun 11, 2025 | 19,180.00 | 19,600.00 | 19,010.00 | 19,520.00 | 19,520.00 | 1.77% | 96,282 |
| Jun 10, 2025 | 19,300.00 | 19,550.00 | 18,950.00 | 19,180.00 | 19,180.00 | -0.31% | 65,026 |
| Jun 9, 2025 | 19,620.00 | 19,640.00 | 18,980.00 | 19,240.00 | 19,240.00 | -1.99% | 62,566 |
| Jun 5, 2025 | 19,100.00 | 20,200.00 | 19,020.00 | 19,630.00 | 19,630.00 | 1.87% | 60,673 |
| Jun 4, 2025 | 18,970.00 | 19,800.00 | 18,970.00 | 19,270.00 | 19,270.00 | 1.69% | 51,004 |
| Jun 2, 2025 | 19,320.00 | 19,410.00 | 18,880.00 | 18,950.00 | 18,950.00 | -3.32% | 53,587 |
| May 30, 2025 | 19,420.00 | 20,100.00 | 19,270.00 | 19,600.00 | 19,600.00 | -0.05% | 42,000 |
| May 29, 2025 | 19,760.00 | 19,890.00 | 19,330.00 | 19,610.00 | 19,610.00 | -1.36% | 53,120 |
| May 28, 2025 | 18,700.00 | 19,880.00 | 18,550.00 | 19,880.00 | 19,880.00 | 6.31% | 88,965 |
| May 27, 2025 | 19,460.00 | 19,460.00 | 18,590.00 | 18,700.00 | 18,700.00 | -3.95% | 51,790 |
| May 26, 2025 | 18,850.00 | 19,700.00 | 18,830.00 | 19,470.00 | 19,470.00 | 2.15% | 43,353 |
| May 23, 2025 | 19,710.00 | 19,750.00 | 18,910.00 | 19,060.00 | 19,060.00 | -2.85% | 57,103 |