Sam-A Aluminium Company, Limited (KRX:006110)
South Korea · Delayed Price · Currency is KRW 31,450
-950 (-2.93%)
Last updated: Feb 26, 2026, 9:47 AM KST
Sam-A Aluminium Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |