Sam-A Aluminium Company, Limited (KRX:006110)
South Korea · Delayed Price · Currency is KRW 31,750
-4,050 (-11.31%)
Jul 20, 2026, 3:30 PM KST
Sam-A Aluminium Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 36,050.00 | 36,350.00 | 30,850.00 | 31,750.00 | 31,750.00 | -11.31% | 239,516 |
| Jul 16, 2026 | 35,450.00 | 36,900.00 | 34,300.00 | 35,800.00 | 35,800.00 | 2.43% | 172,781 |
| Jul 15, 2026 | 34,550.00 | 35,150.00 | 33,900.00 | 34,950.00 | 34,950.00 | 3.56% | 143,923 |
| Jul 14, 2026 | 41,650.00 | 41,650.00 | 33,000.00 | 33,750.00 | 33,750.00 | -13.24% | 354,601 |
| Jul 13, 2026 | 39,550.00 | 41,950.00 | 36,950.00 | 38,900.00 | 38,900.00 | 4.01% | 269,418 |
| Jul 10, 2026 | 33,950.00 | 38,700.00 | 33,400.00 | 37,400.00 | 37,400.00 | 11.98% | 119,053 |
| Jul 9, 2026 | 34,850.00 | 35,600.00 | 31,850.00 | 33,400.00 | 33,400.00 | -1.33% | 152,736 |
| Jul 8, 2026 | 37,600.00 | 37,800.00 | 32,800.00 | 33,850.00 | 33,850.00 | -7.26% | 78,290 |
| Jul 7, 2026 | 37,500.00 | 39,350.00 | 34,550.00 | 36,500.00 | 36,500.00 | -2.67% | 95,501 |
| Jul 6, 2026 | 39,250.00 | 39,800.00 | 37,050.00 | 37,500.00 | 37,500.00 | -3.47% | 31,626 |
| Jul 3, 2026 | 39,000.00 | 39,700.00 | 35,450.00 | 38,850.00 | 38,850.00 | -0.13% | 63,733 |
| Jul 2, 2026 | 41,700.00 | 42,250.00 | 38,550.00 | 38,900.00 | 38,900.00 | -8.90% | 76,902 |
| Jul 1, 2026 | 41,800.00 | 45,550.00 | 40,500.00 | 42,700.00 | 42,700.00 | 2.28% | 80,375 |
| Jun 30, 2026 | 43,900.00 | 43,900.00 | 40,000.00 | 41,750.00 | 41,750.00 | -5.44% | 90,662 |
| Jun 29, 2026 | 37,750.00 | 45,050.00 | 36,600.00 | 44,150.00 | 44,150.00 | 16.49% | 246,339 |
| Jun 26, 2026 | 40,000.00 | 40,000.00 | 34,800.00 | 37,900.00 | 37,900.00 | -6.30% | 239,783 |
| Jun 25, 2026 | 43,450.00 | 44,200.00 | 39,550.00 | 40,450.00 | 40,450.00 | -6.26% | 104,777 |
| Jun 24, 2026 | 42,000.00 | 44,650.00 | 41,300.00 | 43,150.00 | 43,150.00 | -1.71% | 87,961 |
| Jun 23, 2026 | 47,500.00 | 49,650.00 | 43,000.00 | 43,900.00 | 43,900.00 | -11.58% | 135,000 |
| Jun 22, 2026 | 50,800.00 | 52,400.00 | 47,500.00 | 49,650.00 | 49,650.00 | -2.46% | 234,617 |
| Jun 19, 2026 | 53,000.00 | 53,300.00 | 49,000.00 | 50,900.00 | 50,900.00 | -6.95% | 278,170 |
| Jun 18, 2026 | 56,000.00 | 56,600.00 | 54,200.00 | 54,700.00 | 54,700.00 | -2.32% | 106,003 |
| Jun 17, 2026 | 53,400.00 | 56,800.00 | 49,750.00 | 56,000.00 | 56,000.00 | 2.94% | 272,659 |
| Jun 16, 2026 | 59,700.00 | 59,700.00 | 51,900.00 | 54,400.00 | 54,400.00 | -8.26% | 467,617 |
| Jun 15, 2026 | 61,300.00 | 62,900.00 | 57,000.00 | 59,300.00 | 59,300.00 | -0.67% | 124,663 |
| Jun 12, 2026 | 61,700.00 | 64,700.00 | 59,000.00 | 59,700.00 | 59,700.00 | -0.50% | 164,462 |
| Jun 11, 2026 | 63,800.00 | 63,800.00 | 56,600.00 | 60,000.00 | 60,000.00 | -1.80% | 219,358 |
| Jun 10, 2026 | 63,500.00 | 66,900.00 | 58,600.00 | 61,100.00 | 61,100.00 | -0.81% | 213,411 |
| Jun 9, 2026 | 63,000.00 | 64,700.00 | 55,300.00 | 61,600.00 | 61,600.00 | -2.22% | 577,428 |
| Jun 8, 2026 | 65,000.00 | 67,000.00 | 59,000.00 | 63,000.00 | 63,000.00 | -12.38% | 359,798 |
| Jun 5, 2026 | 79,800.00 | 80,700.00 | 69,300.00 | 71,900.00 | 71,900.00 | -11.89% | 173,606 |
| Jun 4, 2026 | 80,200.00 | 85,100.00 | 79,200.00 | 81,600.00 | 81,600.00 | 3.03% | 174,218 |
| Jun 2, 2026 | 76,500.00 | 86,400.00 | 73,000.00 | 79,200.00 | 79,200.00 | 4.90% | 605,337 |
| Jun 1, 2026 | 70,000.00 | 77,300.00 | 67,100.00 | 75,500.00 | 75,500.00 | 3.71% | 340,978 |
| May 29, 2026 | 84,200.00 | 84,200.00 | 72,800.00 | 72,800.00 | 72,800.00 | -16.23% | 305,709 |
| May 28, 2026 | 83,700.00 | 89,800.00 | 82,500.00 | 86,900.00 | 86,900.00 | 6.11% | 300,757 |
| May 27, 2026 | 88,600.00 | 89,800.00 | 80,600.00 | 81,900.00 | 81,900.00 | -10.00% | 266,063 |
| May 26, 2026 | 97,800.00 | 100,100.00 | 90,000.00 | 91,000.00 | 91,000.00 | -5.60% | 312,124 |
| May 22, 2026 | 85,900.00 | 99,600.00 | 85,700.00 | 96,400.00 | 96,400.00 | 16.00% | 451,858 |
| May 21, 2026 | 84,300.00 | 85,600.00 | 80,100.00 | 83,100.00 | 83,100.00 | - | 175,216 |
| May 20, 2026 | 85,500.00 | 87,500.00 | 81,000.00 | 83,100.00 | 83,100.00 | -8.58% | 188,167 |
| May 19, 2026 | 94,300.00 | 98,000.00 | 87,200.00 | 90,900.00 | 90,900.00 | 7.96% | 395,546 |
| May 18, 2026 | 80,100.00 | 85,000.00 | 77,300.00 | 84,200.00 | 84,200.00 | -0.12% | 185,553 |
| 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 |