Sam-A Aluminium Company, Limited (KRX:006110)
South Korea · Delayed Price · Currency is KRW 24,250
-50 (-0.21%)
At close: Dec 19, 2025
Sam-A Aluminium Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 24,600.00 | 24,950.00 | 23,400.00 | 24,250.00 | 24,250.00 | -0.21% | 50,123 |
| Dec 18, 2025 | 24,450.00 | 24,950.00 | 24,200.00 | 24,300.00 | 24,300.00 | -4.52% | 48,613 |
| Dec 17, 2025 | 25,850.00 | 26,050.00 | 25,000.00 | 25,450.00 | 25,450.00 | 0.39% | 63,492 |
| Dec 16, 2025 | 27,050.00 | 27,200.00 | 25,250.00 | 25,350.00 | 25,350.00 | -7.14% | 98,312 |
| Dec 15, 2025 | 25,000.00 | 27,450.00 | 24,900.00 | 27,300.00 | 27,300.00 | 6.02% | 170,360 |
| Dec 12, 2025 | 26,600.00 | 27,000.00 | 25,400.00 | 25,750.00 | 25,750.00 | -1.72% | 114,755 |
| Dec 11, 2025 | 28,400.00 | 28,700.00 | 26,150.00 | 26,200.00 | 26,200.00 | -4.03% | 241,128 |
| Dec 10, 2025 | 26,650.00 | 28,500.00 | 26,000.00 | 27,300.00 | 27,300.00 | 7.91% | 390,007 |
| Dec 9, 2025 | 25,200.00 | 26,300.00 | 24,850.00 | 25,300.00 | 25,300.00 | -0.98% | 73,007 |
| Dec 8, 2025 | 24,500.00 | 25,650.00 | 24,350.00 | 25,550.00 | 25,550.00 | 5.36% | 107,110 |
| 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 |