Sam-A Aluminium Co., Ltd. 006110
KRX · South Korea · Non-Energy Minerals
KRW 61,800.00+1,600.00 (+2.66%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |