Sam-A Aluminium Company, Limited (KRX:006110)
South Korea · Delayed Price · Currency is KRW 60,400
-2,700 (-4.28%)
Oct 29, 2026, 3:30 PM KST
Sam-A Aluminium Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 62,100.00 | 66,500.00 | 59,300.00 | 60,400.00 | 60,400.00 | -4.28% | 170,729 |
| Oct 28, 2026 | 65,800.00 | 67,500.00 | 62,200.00 | 63,100.00 | 63,100.00 | 1.28% | 174,294 |
| Oct 27, 2026 | 58,000.00 | 64,100.00 | 56,600.00 | 62,300.00 | 62,300.00 | 9.11% | 268,941 |
| Oct 26, 2026 | 64,100.00 | 65,400.00 | 57,000.00 | 57,100.00 | 57,100.00 | -15.41% | 477,889 |
| Oct 23, 2026 | 71,500.00 | 73,500.00 | 67,200.00 | 67,500.00 | 67,500.00 | -8.29% | 163,160 |
| Oct 22, 2026 | 79,500.00 | 80,000.00 | 70,000.00 | 73,600.00 | 73,600.00 | -8.91% | 358,829 |
| Oct 21, 2026 | 86,100.00 | 89,200.00 | 77,200.00 | 80,800.00 | 80,800.00 | -3.58% | 305,612 |
| Oct 20, 2026 | 83,000.00 | 88,600.00 | 76,400.00 | 83,800.00 | 83,800.00 | 2.07% | 274,406 |
| Oct 19, 2026 | 72,800.00 | 84,700.00 | 72,300.00 | 82,100.00 | 82,100.00 | 13.87% | 511,551 |
| Oct 16, 2026 | 67,200.00 | 76,500.00 | 64,300.00 | 72,100.00 | 72,100.00 | 9.57% | 377,242 |
| Oct 15, 2026 | 68,000.00 | 70,500.00 | 63,900.00 | 65,800.00 | 65,800.00 | -9.99% | 204,546 |
| Oct 14, 2026 | 68,000.00 | 76,700.00 | 67,200.00 | 73,100.00 | 73,100.00 | 4.88% | 342,061 |
| Oct 13, 2026 | 74,100.00 | 74,200.00 | 64,200.00 | 69,700.00 | 69,700.00 | -7.07% | 297,725 |
| Oct 12, 2026 | 78,700.00 | 79,700.00 | 74,000.00 | 75,000.00 | 75,000.00 | 0.27% | 241,659 |
| 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% | 261,585 |
| Oct 1, 2026 | 60,500.00 | 62,100.00 | 58,600.00 | 60,200.00 | 60,200.00 | -1.47% | 117,390 |
| Sep 30, 2026 | 60,000.00 | 62,300.00 | 59,400.00 | 61,100.00 | 61,100.00 | 5.16% | 129,487 |
| Sep 29, 2026 | 57,500.00 | 58,500.00 | 55,300.00 | 58,100.00 | 58,100.00 | 0.17% | 92,084 |
| Sep 28, 2026 | 53,800.00 | 60,500.00 | 53,600.00 | 58,000.00 | 58,000.00 | 7.61% | 208,185 |
| Sep 23, 2026 | 56,200.00 | 56,600.00 | 53,800.00 | 53,900.00 | 53,900.00 | -2.00% | 106,745 |
| Sep 22, 2026 | 56,900.00 | 57,400.00 | 54,400.00 | 55,000.00 | 55,000.00 | -2.65% | 116,881 |
| Sep 21, 2026 | 60,100.00 | 60,200.00 | 55,900.00 | 56,500.00 | 56,500.00 | -5.36% | 127,322 |
| 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 |