Sam-A Aluminium Company, Limited (KRX:006110)
South Korea · Delayed Price · Currency is KRW 59,700
-900 (-1.49%)
Sep 18, 2026, 3:30 PM KST
Sam-A Aluminium Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 61,100.00 | 61,400.00 | 59,300.00 | 60,100.00 | 60,100.00 | -0.83% | 60,424 |
| Sep 17, 2026 | 57,800.00 | 62,700.00 | 57,300.00 | 60,600.00 | 60,600.00 | 4.48% | 122,214 |
| Sep 16, 2026 | 58,000.00 | 61,300.00 | 57,500.00 | 58,000.00 | 58,000.00 | -1.69% | 71,355 |
| 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% | 129,287 |
| 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 |
| Jul 24, 2026 | 37,750.00 | 37,800.00 | 33,800.00 | 34,150.00 | 34,150.00 | -6.18% | 190,188 |
| Jul 23, 2026 | 31,950.00 | 37,250.00 | 31,050.00 | 36,400.00 | 36,400.00 | 14.83% | 242,366 |
| Jul 22, 2026 | 31,200.00 | 32,650.00 | 30,600.00 | 31,700.00 | 31,700.00 | 3.59% | 149,519 |
| Jul 21, 2026 | 31,000.00 | 31,350.00 | 28,500.00 | 30,600.00 | 30,600.00 | -3.62% | 135,862 |
| Jul 20, 2026 | 36,050.00 | 36,350.00 | 30,850.00 | 31,750.00 | 31,750.00 | -11.31% | 239,523 |
| 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% | 380,863 |
| 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% | 152,739 |