Sam-A Aluminium Company, Limited - 006110.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	27,800	25,900	25,900	27,950	25,450	179,058
August 14, 2025	27,200	28,250	28,250	28,550	26,600	200,495
August 13, 2025	26,750	26,950	26,950	27,450	26,200	114,166
August 12, 2025	26,550	25,900	25,900	26,850	25,800	82,928
August 11, 2025	25,850	26,500	26,500	26,950	25,850	159,772
August 08, 2025	26,000	25,700	25,700	26,200	25,350	110,772
August 07, 2025	27,100	25,900	25,900	27,150	25,850	135,541
August 06, 2025	26,350	26,900	26,900	27,600	26,100	233,768
August 05, 2025	25,500	26,650	26,650	27,900	25,200	511,679
August 04, 2025	24,950	24,600	24,600	25,900	24,300	210,321
August 01, 2025	26,000	24,700	24,700	26,150	24,700	233,036
July 31, 2025	29,200	26,950	26,950	29,250	26,450	345,844
July 30, 2025	30,100	28,200	28,200	30,300	28,050	371,855
July 29, 2025	26,300	30,300	30,300	32,300	25,950	2.17M
July 28, 2025	23,950	27,000	27,000	29,550	23,500	1.67M
July 25, 2025	21,600	22,750	22,750	23,800	21,300	856,189
July 24, 2025	21,000	20,900	20,900	21,650	20,800	122,387
July 23, 2025	21,400	20,850	20,850	21,400	20,150	110,737
July 22, 2025	21,350	21,200	21,200	21,500	20,600	161,644
July 21, 2025	19,000	21,500	21,500	22,300	18,900	810,957
July 18, 2025	17,750	18,870	18,870	19,390	17,750	203,500
July 17, 2025	17,970	17,730	17,730	18,000	17,630	40,255
July 16, 2025	18,060	17,900	17,900	18,170	17,890	55,299
July 15, 2025	18,030	18,090	18,090	18,120	17,920	44,451
July 14, 2025	18,330	18,010	18,010	18,330	17,970	47,124
July 11, 2025	18,130	18,200	18,200	18,600	18,040	65,030
July 10, 2025	18,290	18,000	18,000	18,290	17,950	82,603
July 09, 2025	18,390	18,300	18,300	18,940	18,080	69,054
July 08, 2025	18,390	18,150	18,150	18,450	17,930	34,909
July 07, 2025	18,620	18,150	18,150	18,690	18,140	40,517
July 04, 2025	18,720	18,520	18,520	18,850	18,430	46,354
July 03, 2025	18,180	18,970	18,970	19,040	18,020	123,378
July 02, 2025	18,010	18,030	18,030	18,090	17,730	47,868
July 01, 2025	17,550	18,000	18,000	18,320	17,550	70,731
June 30, 2025	17,700	17,610	17,610	17,980	17,610	37,033
June 27, 2025	18,220	17,690	17,690	18,500	17,600	78,575
June 26, 2025	18,790	18,200	18,200	18,870	18,100	53,769
June 25, 2025	18,830	18,730	18,730	19,080	18,600	54,089
June 24, 2025	17,930	18,780	18,780	18,780	17,930	108,282
June 23, 2025	18,150	17,690	17,690	18,170	17,680	59,286
June 20, 2025	17,760	18,190	18,190	18,510	17,750	194,735
June 19, 2025	17,970	17,830	17,830	18,090	17,750	63,945
June 18, 2025	17,980	17,830	17,830	18,180	17,800	65,692
June 17, 2025	18,540	17,990	17,990	18,680	17,970	82,222
June 16, 2025	18,670	18,160	18,160	18,770	18,130	85,887
June 13, 2025	20,100	18,850	18,850	20,100	18,720	132,903
June 12, 2025	19,400	19,910	19,910	20,300	19,380	269,048
June 11, 2025	19,180	19,520	19,520	19,600	19,010	96,282
June 10, 2025	19,300	19,180	19,180	19,550	18,950	65,026
June 09, 2025	19,620	19,240	19,240	19,640	18,980	62,566
June 05, 2025	19,100	19,630	19,630	20,200	19,020	60,673
June 04, 2025	18,970	19,270	19,270	19,800	18,970	51,004
June 02, 2025	19,320	18,950	18,950	19,410	18,880	53,587
May 30, 2025	19,420	19,600	19,600	20,100	19,270	42,000
May 29, 2025	19,760	19,610	19,610	19,890	19,330	53,120
May 28, 2025	18,700	19,880	19,880	19,880	18,550	88,965
May 27, 2025	19,460	18,700	18,700	19,460	18,590	51,790
May 26, 2025	18,850	19,470	19,470	19,700	18,830	43,353
May 23, 2025	19,710	19,060	19,060	19,750	18,910	57,103
May 22, 2025	19,900	19,620	19,620	20,100	19,190	59,218

Sam-A Aluminium Company, Limited (006110.KS) KSC