Sam-A Aluminium Co., Ltd. 006110
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 60.200,00-900,00 (-1,47 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 60.200,00 | -1,47 % | KRW 60.500,00 | KRW 62.100,00 | KRW 58.600,00 | 117,39K |
| 2026-09-30 | KRW 61.100,00 | +5,16 % | KRW 60.000,00 | KRW 62.300,00 | KRW 59.400,00 | 129,49K |
| 2026-09-29 | KRW 58.100,00 | +0,17 % | KRW 57.500,00 | KRW 58.500,00 | KRW 55.300,00 | 92,08K |
| 2026-09-28 | KRW 58.000,00 | +7,61 % | KRW 53.800,00 | KRW 60.500,00 |
| KRW 53.600,00 |
| 208,19K |
| 2026-09-23 | KRW 53.900,00 | -2,00 % | KRW 56.200,00 | KRW 56.600,00 | KRW 53.800,00 | 106,75K |
| 2026-09-22 | KRW 55.000,00 | -2,65 % | KRW 56.900,00 | KRW 57.400,00 | KRW 54.400,00 | 116,88K |
| 2026-09-21 | KRW 56.500,00 | -5,36 % | KRW 60.100,00 | KRW 60.200,00 | KRW 55.900,00 | 127,32K |
| 2026-09-18 | KRW 59.700,00 | -1,49 % | KRW 61.100,00 | KRW 61.400,00 | KRW 59.300,00 | 66,82K |
| 2026-09-17 | KRW 60.600,00 | +4,48 % | KRW 57.800,00 | KRW 62.700,00 | KRW 57.300,00 | 128,40K |
| 2026-09-16 | KRW 58.000,00 | -1,69 % | KRW 58.000,00 | KRW 61.300,00 | KRW 57.500,00 | 74,86K |
| 2026-09-15 | KRW 59.000,00 | -0,67 % | KRW 58.900,00 | KRW 60.300,00 | KRW 58.100,00 | 84,97K |
| 2026-09-14 | KRW 59.400,00 | -0,67 % | KRW 58.700,00 | KRW 62.500,00 | KRW 57.800,00 | 135,32K |
| 2026-09-11 | KRW 59.800,00 | -5,53 % | KRW 62.500,00 | KRW 63.500,00 | KRW 57.800,00 | 158,67K |
| 2026-09-10 | KRW 63.300,00 | -5,80 % | KRW 65.200,00 | KRW 66.000,00 | KRW 60.500,00 | 280,44K |
| 2026-09-09 | KRW 67.200,00 | +0,75 % | KRW 66.800,00 | KRW 68.700,00 | KRW 63.000,00 | 235,27K |
| 2026-09-08 | KRW 66.700,00 | -0,30 % | KRW 69.300,00 | KRW 72.300,00 | KRW 66.600,00 | 173,94K |
| 2026-09-07 | KRW 66.900,00 | -2,62 % | KRW 68.200,00 | KRW 68.700,00 | KRW 66.300,00 | 176,52K |
| 2026-09-04 | KRW 68.700,00 | -0,72 % | KRW 69.400,00 | KRW 71.500,00 | KRW 67.400,00 | 116,88K |
| 2026-09-03 | KRW 69.200,00 | +1,32 % | KRW 67.700,00 | KRW 72.500,00 | KRW 65.100,00 | 161,93K |
| 2026-09-02 | KRW 68.300,00 | -3,67 % | KRW 69.200,00 | KRW 72.900,00 | KRW 66.000,00 | 199,17K |
| 2026-09-01 | KRW 70.900,00 | -0,84 % | KRW 72.500,00 | KRW 75.500,00 | KRW 67.500,00 | 187,97K |
| 2026-08-31 | KRW 71.500,00 | +6,72 % | KRW 67.300,00 | KRW 74.000,00 | KRW 65.300,00 | 278,84K |
| 2026-08-28 | KRW 67.000,00 | +4,04 % | KRW 65.200,00 | KRW 70.800,00 | KRW 64.900,00 | 227,52K |
| 2026-08-27 | KRW 64.400,00 | +9,52 % | KRW 58.300,00 | KRW 70.600,00 | KRW 57.800,00 | 396,02K |
| 2026-08-26 | KRW 58.800,00 | -1,84 % | KRW 59.400,00 | KRW 59.400,00 | KRW 56.700,00 | 76,91K |
| 2026-08-25 | KRW 59.900,00 | +2,04 % | KRW 59.000,00 | KRW 61.600,00 | KRW 55.600,00 | 201,25K |
| 2026-08-24 | KRW 58.700,00 | +21,91 % | KRW 48.900,00 | KRW 59.000,00 | KRW 48.700,00 | 468,12K |
| 2026-08-21 | KRW 48.150,00 | -12,14 % | KRW 54.500,00 | KRW 57.200,00 | KRW 48.100,00 | 291,82K |
| 2026-08-20 | KRW 54.800,00 | +1,11 % | KRW 57.400,00 | KRW 61.000,00 | KRW 54.000,00 | 173,04K |
| 2026-08-19 | KRW 54.200,00 | -6,55 % | KRW 54.700,00 | KRW 57.100,00 | KRW 53.200,00 | 116,55K |
| 2026-08-18 | KRW 58.000,00 | +9,64 % | KRW 53.000,00 | KRW 62.000,00 | KRW 51.300,00 | 358,60K |
| 2026-08-14 | KRW 52.900,00 | -2,58 % | KRW 54.000,00 | KRW 54.800,00 | KRW 49.700,00 | 154,67K |
| 2026-08-13 | KRW 54.300,00 | +4,22 % | KRW 52.000,00 | KRW 57.000,00 | KRW 50.700,00 | 154,54K |
| 2026-08-12 | KRW 52.100,00 | +1,56 % | KRW 51.500,00 | KRW 53.100,00 | KRW 49.500,00 | 146,90K |
| 2026-08-11 | KRW 51.300,00 | -3,93 % | KRW 50.400,00 | KRW 55.200,00 | KRW 48.900,00 | 212,99K |
| 2026-08-10 | KRW 53.400,00 | +13,14 % | KRW 46.750,00 | KRW 56.000,00 | KRW 46.100,00 | 197,62K |
| 2026-08-07 | KRW 47.200,00 | +10,28 % | KRW 44.150,00 | KRW 48.000,00 | KRW 43.700,00 | 253,42K |
| 2026-08-06 | KRW 42.800,00 | +8,49 % | KRW 41.000,00 | KRW 44.000,00 | KRW 39.050,00 | 253,76K |
| 2026-08-05 | KRW 39.450,00 | +0,77 % | KRW 39.800,00 | KRW 40.350,00 | KRW 38.050,00 | 114,82K |
| 2026-08-04 | KRW 39.150,00 | +12,50 % | KRW 34.700,00 | KRW 39.800,00 | KRW 34.700,00 | 202,61K |
| 2026-08-03 | KRW 34.800,00 | +14,29 % | KRW 29.950,00 | KRW 36.950,00 | KRW 29.250,00 | 263,92K |
| 2026-07-31 | KRW 30.450,00 | +9,14 % | KRW 29.150,00 | KRW 30.500,00 | KRW 28.400,00 | 111,13K |
| 2026-07-30 | KRW 27.900,00 | +3,33 % | KRW 27.500,00 | KRW 31.550,00 | KRW 27.500,00 | 335,53K |
| 2026-07-29 | KRW 27.000,00 | -9,70 % | KRW 29.900,00 | KRW 30.450,00 | KRW 25.750,00 | 161,68K |
| 2026-07-28 | KRW 29.900,00 | -7,72 % | KRW 31.250,00 | KRW 31.250,00 | KRW 29.200,00 | 130,98K |
| 2026-07-27 | KRW 32.400,00 | -5,12 % | KRW 34.650,00 | KRW 34.950,00 | KRW 31.750,00 | 93,04K |
| 2026-07-24 | KRW 34.150,00 | -6,18 % | KRW 37.750,00 | KRW 37.800,00 | KRW 33.800,00 | 190,19K |
| 2026-07-23 | KRW 36.400,00 | +14,83 % | KRW 31.950,00 | KRW 37.250,00 | KRW 31.050,00 | 242,37K |
| 2026-07-22 | KRW 31.700,00 | +3,59 % | KRW 31.200,00 | KRW 32.650,00 | KRW 30.600,00 | 149,52K |
| 2026-07-21 | KRW 30.600,00 | -3,62 % | KRW 31.000,00 | KRW 31.350,00 | KRW 28.500,00 | 135,86K |
| 2026-07-20 | KRW 31.750,00 | -11,31 % | KRW 36.050,00 | KRW 36.350,00 | KRW 30.850,00 | 239,52K |
| 2026-07-16 | KRW 35.800,00 | +2,43 % | KRW 35.450,00 | KRW 36.900,00 | KRW 34.300,00 | 172,78K |
| 2026-07-15 | KRW 34.950,00 | +3,56 % | KRW 34.550,00 | KRW 35.150,00 | KRW 33.900,00 | 143,92K |
| 2026-07-14 | KRW 33.750,00 | -13,24 % | KRW 41.650,00 | KRW 41.650,00 | KRW 33.000,00 | 380,86K |
| 2026-07-13 | KRW 38.900,00 | +4,01 % | KRW 39.550,00 | KRW 41.950,00 | KRW 36.950,00 | 269,42K |
| 2026-07-10 | KRW 37.400,00 | +11,98 % | KRW 33.950,00 | KRW 38.700,00 | KRW 33.400,00 | 119,05K |
| 2026-07-09 | KRW 33.400,00 | -1,33 % | KRW 34.850,00 | KRW 35.600,00 | KRW 31.850,00 | 152,74K |
| 2026-07-08 | KRW 33.850,00 | -7,26 % | KRW 37.600,00 | KRW 37.800,00 | KRW 32.800,00 | 78,29K |
| 2026-07-07 | KRW 36.500,00 | -2,67 % | KRW 37.500,00 | KRW 39.350,00 | KRW 34.550,00 | 95,50K |
| 2026-07-06 | KRW 37.500,00 | -3,47 % | KRW 39.250,00 | KRW 39.800,00 | KRW 37.050,00 | 31,63K |
| 2026-07-03 | KRW 38.850,00 | -0,13 % | KRW 39.000,00 | KRW 39.700,00 | KRW 35.450,00 | 63,73K |
| 2026-07-02 | KRW 38.900,00 | -8,90 % | KRW 41.700,00 | KRW 42.250,00 | KRW 38.550,00 | 76,90K |
| 2026-07-01 | KRW 42.700,00 | +2,28 % | KRW 41.800,00 | KRW 45.550,00 | KRW 40.500,00 | 80,38K |
| 2026-06-30 | KRW 41.750,00 | -5,44 % | KRW 43.900,00 | KRW 43.900,00 | KRW 40.000,00 | 90,66K |
| 2026-06-29 | KRW 44.150,00 | +16,49 % | KRW 37.750,00 | KRW 45.050,00 | KRW 36.600,00 | 246,34K |
| 2026-06-26 | KRW 37.900,00 | -6,30 % | KRW 40.000,00 | KRW 40.000,00 | KRW 34.800,00 | 239,78K |
| 2026-06-25 | KRW 40.450,00 | -6,26 % | KRW 43.450,00 | KRW 44.200,00 | KRW 39.550,00 | 104,86K |
| 2026-06-24 | KRW 43.150,00 | -1,71 % | KRW 42.000,00 | KRW 44.650,00 | KRW 41.300,00 | 87,96K |
| 2026-06-23 | KRW 43.900,00 | -11,58 % | KRW 47.500,00 | KRW 49.650,00 | KRW 43.000,00 | 135,00K |
| 2026-06-22 | KRW 49.650,00 | -2,46 % | KRW 50.800,00 | KRW 52.400,00 | KRW 47.500,00 | 234,62K |
| 2026-06-19 | KRW 50.900,00 | -6,95 % | KRW 53.000,00 | KRW 53.300,00 | KRW 49.000,00 | 278,17K |
| 2026-06-18 | KRW 54.700,00 | -2,32 % | KRW 56.000,00 | KRW 56.600,00 | KRW 54.200,00 | 106,00K |
| 2026-06-17 | KRW 56.000,00 | +2,94 % | KRW 53.400,00 | KRW 56.800,00 | KRW 49.750,00 | 272,89K |
| 2026-06-16 | KRW 54.400,00 | -8,26 % | KRW 59.700,00 | KRW 59.700,00 | KRW 51.900,00 | 467,62K |
| 2026-06-15 | KRW 59.300,00 | -0,67 % | KRW 61.300,00 | KRW 62.900,00 | KRW 57.000,00 | 124,66K |
| 2026-06-12 | KRW 59.700,00 | -0,50 % | KRW 61.700,00 | KRW 64.700,00 | KRW 59.000,00 | 164,46K |
| 2026-06-11 | KRW 60.000,00 | -1,80 % | KRW 63.800,00 | KRW 63.800,00 | KRW 56.600,00 | 219,36K |
| 2026-06-10 | KRW 61.100,00 | -0,81 % | KRW 63.500,00 | KRW 66.900,00 | KRW 58.600,00 | 213,41K |
| 2026-06-09 | KRW 61.600,00 | -2,22 % | KRW 63.000,00 | KRW 64.700,00 | KRW 55.300,00 | 577,43K |
| 2026-06-08 | KRW 63.000,00 | -12,38 % | KRW 65.000,00 | KRW 67.000,00 | KRW 59.000,00 | 359,80K |
| 2026-06-05 | KRW 71.900,00 | -11,89 % | KRW 79.800,00 | KRW 80.700,00 | KRW 69.300,00 | 173,61K |
| 2026-06-04 | KRW 81.600,00 | +3,03 % | KRW 80.200,00 | KRW 85.100,00 | KRW 79.200,00 | 174,22K |
| 2026-06-02 | KRW 79.200,00 | +4,90 % | KRW 76.500,00 | KRW 86.400,00 | KRW 73.000,00 | 605,34K |
| 2026-06-01 | KRW 75.500,00 | +3,71 % | KRW 70.000,00 | KRW 77.300,00 | KRW 67.100,00 | 340,98K |
| 2026-05-29 | KRW 72.800,00 | -16,23 % | KRW 84.200,00 | KRW 84.200,00 | KRW 72.800,00 | 305,71K |
| 2026-05-28 | KRW 86.900,00 | +6,11 % | KRW 83.700,00 | KRW 89.800,00 | KRW 82.500,00 | 300,76K |
| 2026-05-27 | KRW 81.900,00 | -10,00 % | KRW 88.600,00 | KRW 89.800,00 | KRW 80.600,00 | 266,06K |
| 2026-05-26 | KRW 91.000,00 | -5,60 % | KRW 97.800,00 | KRW 100.100,00 | KRW 90.000,00 | 312,12K |
| 2026-05-22 | KRW 96.400,00 | +16,00 % | KRW 85.900,00 | KRW 99.600,00 | KRW 85.700,00 | 451,86K |
| 2026-05-21 | KRW 83.100,00 | 0,00 % | KRW 84.300,00 | KRW 85.600,00 | KRW 80.100,00 | 175,22K |