Sam-A Aluminium Company, Limited (KRX:006110)
South Korea · Delayed Price · Currency is KRW 58,700
+10,550 (21.91%)
Aug 24, 2026, 3:30 PM KST
Sam-A Aluminium Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 48,900.00 | 59,000.00 | 48,700.00 | 57,800.00 | 57,800.00 | 20.04% | 450,161 |
| 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% | 93,040 |
| 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% | 239,516 |
| 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 |