Sam-A Aluminium Company, Limited (KRX:006110)
South Korea · Delayed Price · Currency is KRW 74,800
+8,800 (13.33%)
Last updated: Oct 8, 2026, 3:00 PM KST
Sam-A Aluminium Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 67,000.00 | 78,500.00 | 65,800.00 | 74,800.00 | 74,800.00 | 13.33% | 585,613 |
| Oct 7, 2026 | 70,600.00 | 70,600.00 | 65,400.00 | 66,000.00 | 66,000.00 | -5.04% | 178,062 |
| Oct 6, 2026 | 62,900.00 | 71,200.00 | 61,600.00 | 69,500.00 | 69,500.00 | 11.02% | 390,538 |
| Oct 2, 2026 | 60,000.00 | 65,300.00 | 59,400.00 | 62,600.00 | 62,600.00 | 3.99% | 255,898 |
| Oct 1, 2026 | 60,500.00 | 62,100.00 | 58,600.00 | 60,200.00 | 60,200.00 | -1.47% | 107,288 |
| Sep 30, 2026 | 60,000.00 | 62,300.00 | 59,400.00 | 61,100.00 | 61,100.00 | 5.16% | 126,501 |
| Sep 29, 2026 | 57,500.00 | 58,500.00 | 55,300.00 | 58,100.00 | 58,100.00 | 0.17% | 90,146 |
| Sep 28, 2026 | 53,800.00 | 60,500.00 | 53,600.00 | 58,000.00 | 58,000.00 | 7.61% | 203,065 |
| Sep 23, 2026 | 56,200.00 | 56,600.00 | 53,900.00 | 53,900.00 | 53,900.00 | -2.00% | 95,246 |
| Sep 22, 2026 | 56,900.00 | 57,400.00 | 54,400.00 | 55,000.00 | 55,000.00 | -2.65% | 112,204 |
| Sep 21, 2026 | 60,100.00 | 60,200.00 | 55,900.00 | 56,500.00 | 56,500.00 | -5.36% | 121,193 |
| Sep 18, 2026 | 61,100.00 | 61,400.00 | 59,300.00 | 59,700.00 | 59,700.00 | -1.49% | 66,818 |
| Sep 17, 2026 | 57,800.00 | 62,700.00 | 57,300.00 | 60,600.00 | 60,600.00 | 4.48% | 128,396 |
| Sep 16, 2026 | 58,000.00 | 61,300.00 | 57,500.00 | 58,000.00 | 58,000.00 | -1.69% | 74,861 |
| Sep 15, 2026 | 58,900.00 | 60,300.00 | 58,100.00 | 59,000.00 | 59,000.00 | -0.67% | 82,734 |
| Sep 14, 2026 | 58,700.00 | 62,500.00 | 57,800.00 | 59,400.00 | 59,400.00 | -0.67% | 135,322 |
| Sep 11, 2026 | 62,500.00 | 63,500.00 | 57,800.00 | 59,800.00 | 59,800.00 | -5.53% | 158,674 |
| Sep 10, 2026 | 65,200.00 | 66,000.00 | 60,500.00 | 63,300.00 | 63,300.00 | -5.80% | 280,439 |
| Sep 9, 2026 | 66,800.00 | 68,700.00 | 63,000.00 | 67,200.00 | 67,200.00 | 0.75% | 235,265 |
| Sep 8, 2026 | 69,300.00 | 72,300.00 | 66,600.00 | 66,700.00 | 66,700.00 | -0.30% | 173,939 |
| Sep 7, 2026 | 68,200.00 | 68,700.00 | 66,300.00 | 66,900.00 | 66,900.00 | -2.62% | 176,522 |
| Sep 4, 2026 | 69,400.00 | 71,500.00 | 67,400.00 | 68,700.00 | 68,700.00 | -0.72% | 116,878 |
| Sep 3, 2026 | 67,700.00 | 72,500.00 | 65,100.00 | 69,200.00 | 69,200.00 | 1.32% | 161,925 |
| Sep 2, 2026 | 69,200.00 | 72,900.00 | 66,000.00 | 68,300.00 | 68,300.00 | -3.67% | 199,166 |
| Sep 1, 2026 | 72,500.00 | 75,500.00 | 67,500.00 | 70,900.00 | 70,900.00 | -0.84% | 187,967 |
| Aug 31, 2026 | 67,300.00 | 74,000.00 | 65,300.00 | 71,500.00 | 71,500.00 | 6.72% | 278,844 |
| Aug 28, 2026 | 65,200.00 | 70,800.00 | 64,900.00 | 67,000.00 | 67,000.00 | 4.04% | 227,518 |
| Aug 27, 2026 | 58,300.00 | 70,600.00 | 57,800.00 | 64,400.00 | 64,400.00 | 9.52% | 396,020 |
| Aug 26, 2026 | 59,400.00 | 59,400.00 | 56,700.00 | 58,800.00 | 58,800.00 | -1.84% | 76,906 |
| Aug 25, 2026 | 59,000.00 | 61,600.00 | 55,600.00 | 59,900.00 | 59,900.00 | 2.04% | 201,253 |
| Aug 24, 2026 | 48,900.00 | 59,000.00 | 48,700.00 | 58,700.00 | 58,700.00 | 21.91% | 468,115 |
| Aug 21, 2026 | 54,500.00 | 57,200.00 | 48,100.00 | 48,150.00 | 48,150.00 | -12.14% | 291,822 |
| Aug 20, 2026 | 57,400.00 | 61,000.00 | 54,000.00 | 54,800.00 | 54,800.00 | 1.11% | 173,042 |
| Aug 19, 2026 | 54,700.00 | 57,100.00 | 53,200.00 | 54,200.00 | 54,200.00 | -6.55% | 116,549 |
| Aug 18, 2026 | 53,000.00 | 62,000.00 | 51,300.00 | 58,000.00 | 58,000.00 | 9.64% | 358,597 |
| Aug 14, 2026 | 54,000.00 | 54,800.00 | 49,700.00 | 52,900.00 | 52,900.00 | -2.58% | 154,669 |
| Aug 13, 2026 | 52,000.00 | 57,000.00 | 50,700.00 | 54,300.00 | 54,300.00 | 4.22% | 154,539 |
| Aug 12, 2026 | 51,500.00 | 53,100.00 | 49,500.00 | 52,100.00 | 52,100.00 | 1.56% | 146,896 |
| Aug 11, 2026 | 50,400.00 | 55,200.00 | 48,900.00 | 51,300.00 | 51,300.00 | -3.93% | 212,985 |
| Aug 10, 2026 | 46,750.00 | 56,000.00 | 46,100.00 | 53,400.00 | 53,400.00 | 13.14% | 197,618 |
| Aug 7, 2026 | 44,150.00 | 48,000.00 | 43,700.00 | 47,200.00 | 47,200.00 | 10.28% | 253,421 |
| Aug 6, 2026 | 41,000.00 | 44,000.00 | 39,050.00 | 42,800.00 | 42,800.00 | 8.49% | 253,758 |
| Aug 5, 2026 | 39,800.00 | 40,350.00 | 38,050.00 | 39,450.00 | 39,450.00 | 0.77% | 114,822 |
| Aug 4, 2026 | 34,700.00 | 39,800.00 | 34,700.00 | 39,150.00 | 39,150.00 | 12.50% | 202,608 |
| Aug 3, 2026 | 29,950.00 | 36,950.00 | 29,250.00 | 34,800.00 | 34,800.00 | 14.29% | 263,917 |
| Jul 31, 2026 | 29,150.00 | 30,500.00 | 28,400.00 | 30,450.00 | 30,450.00 | 9.14% | 111,132 |
| Jul 30, 2026 | 27,500.00 | 31,550.00 | 27,500.00 | 27,900.00 | 27,900.00 | 3.33% | 335,530 |
| Jul 29, 2026 | 29,900.00 | 30,450.00 | 25,750.00 | 27,000.00 | 27,000.00 | -9.70% | 161,681 |
| Jul 28, 2026 | 31,250.00 | 31,250.00 | 29,200.00 | 29,900.00 | 29,900.00 | -7.72% | 130,979 |
| Jul 27, 2026 | 34,650.00 | 34,950.00 | 31,750.00 | 32,400.00 | 32,400.00 | -5.12% | 93,044 |