Sam-A Aluminium Company, Limited (KRX:006110)
South Korea · Delayed Price · Currency is KRW 90,900
+6,700 (7.96%)
May 19, 2026, 3:30 PM KST
Sam-A Aluminium Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 80,100.00 | 85,000.00 | 77,300.00 | 83,000.00 | - | -1.54% | 139,305 |
| May 15, 2026 | 94,300.00 | 98,000.00 | 82,800.00 | 84,300.00 | 84,300.00 | -12.46% | 382,065 |
| May 14, 2026 | 80,400.00 | 104,600.00 | 80,400.00 | 96,300.00 | 96,300.00 | 18.74% | 926,904 |
| May 13, 2026 | 83,900.00 | 87,800.00 | 75,900.00 | 81,100.00 | 81,100.00 | 2.27% | 523,225 |
| May 12, 2026 | 79,300.00 | 85,400.00 | 66,000.00 | 79,300.00 | 79,300.00 | - | 440,302 |
| May 11, 2026 | 72,800.00 | 80,200.00 | 71,000.00 | 79,300.00 | 79,300.00 | 8.78% | 453,983 |
| May 8, 2026 | 70,700.00 | 73,900.00 | 65,000.00 | 72,900.00 | 72,900.00 | 3.26% | 333,612 |
| May 7, 2026 | 65,700.00 | 71,000.00 | 63,000.00 | 70,600.00 | 70,600.00 | 7.46% | 268,308 |
| May 6, 2026 | 66,800.00 | 68,800.00 | 60,200.00 | 65,700.00 | 65,700.00 | -1.65% | 363,624 |
| May 4, 2026 | 69,100.00 | 70,300.00 | 66,000.00 | 66,800.00 | 66,800.00 | -2.91% | 270,747 |
| Apr 30, 2026 | 72,800.00 | 74,800.00 | 63,700.00 | 68,800.00 | 68,800.00 | -5.23% | 472,962 |
| Apr 29, 2026 | 72,700.00 | 76,500.00 | 70,300.00 | 72,600.00 | 72,600.00 | 0.14% | 275,414 |
| Apr 28, 2026 | 69,000.00 | 78,000.00 | 69,000.00 | 72,500.00 | 72,500.00 | 5.38% | 533,580 |
| 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% | 517,691 |
| Apr 23, 2026 | 71,300.00 | 71,600.00 | 63,500.00 | 66,800.00 | 66,800.00 | -6.31% | 679,453 |
| 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% | 541,681 |
| 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% | 2,013,359 |
| 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% | 1,070,095 |
| 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% | 66,310 |
| 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% | 64,372 |
| Mar 24, 2026 | 30,250.00 | 30,300.00 | 28,350.00 | 29,150.00 | 29,150.00 | -0.51% | 92,936 |
| 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% | 680,009 |
| 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% | 355,384 |
| Mar 6, 2026 | 33,300.00 | 33,450.00 | 29,000.00 | 31,850.00 | 31,850.00 | 4.94% | 327,001 |