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

25,400.00

+1900(+8.09%)

Updated at October 17 03:30PM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202523,55025,40025,40026,30022,900398,391
October 16, 202522,70023,50023,50023,80022,500140,082
October 15, 202523,00022,60022,60023,30021,55071,401
October 14, 202520,40022,45022,45022,60020,400159,903
October 13, 202519,89020,50020,50020,80019,00029,420
October 10, 202520,30019,92019,92020,40019,84042,473
October 02, 202520,25020,50020,50020,60020,05030,722
October 01, 202520,50020,15020,15020,80020,15020,611
September 30, 202520,65020,30020,30020,85020,25030,710
September 29, 202521,00020,85020,85021,00020,50033,613
September 26, 202521,50020,90020,90021,50020,70048,837
September 25, 202521,45021,95021,95022,40021,30048,703
September 24, 202522,50021,40021,40022,50021,35060,280
September 23, 202522,55022,00022,00022,60021,95050,529
September 22, 202523,35022,45022,45023,35022,45078,987
September 19, 202523,90023,15023,15023,90023,050146,156
September 18, 202523,80023,85023,85023,95023,15065,573
September 17, 202523,85023,75023,75024,10023,300129,860
September 16, 202522,90022,65022,65023,10022,55026,535
September 15, 202523,00022,75022,75023,40022,70044,145
September 12, 202522,95023,00023,00023,50022,75067,421
September 11, 202523,15022,75022,75023,20022,65040,202
September 10, 202522,85023,10023,10023,30022,60047,050
September 09, 202522,85022,85022,85023,15022,65035,305
September 08, 202522,40022,60022,60023,30022,40046,740
September 05, 202523,60022,60022,60023,60022,50050,584
September 04, 202523,50023,00023,00023,60022,850128,356
September 03, 202522,10022,15022,15022,70021,95039,975
September 02, 202522,55022,20022,20022,70021,85027,267
September 01, 202521,90021,90021,90022,40021,75039,920
August 29, 202522,75022,35022,35022,95022,20035,555
August 28, 202523,35022,65022,65023,35022,35087,207
August 27, 202523,45023,35023,35023,55022,95035,810
August 26, 202523,30023,30023,30024,00023,00054,280
August 25, 202523,70023,55023,55024,05023,35044,425
August 22, 202523,80023,10023,10024,40022,800113,237
August 21, 202523,40023,40023,40023,95023,10052,020
August 20, 202522,95023,25023,25023,80022,65076,589
August 19, 202526,15023,85023,85026,30023,850169,470
August 18, 202527,80025,90025,90027,95025,450179,058
August 14, 202527,20028,25028,25028,55026,600200,495
August 13, 202526,75026,95026,95027,45026,200114,166
August 12, 202526,55025,90025,90026,85025,80082,928
August 11, 202525,85026,50026,50026,95025,850159,772
August 08, 202526,00025,70025,70026,20025,350110,772
August 07, 202527,10025,90025,90027,15025,850135,541
August 06, 202526,35026,90026,90027,60026,100233,768
August 05, 202525,50026,65026,65027,90025,200511,679
August 04, 202524,95024,60024,60025,90024,300210,321
August 01, 202526,00024,70024,70026,15024,700233,036
July 31, 202529,20026,95026,95029,25026,450345,844
July 30, 202530,10028,20028,20030,30028,050371,855
July 29, 202526,30030,30030,30032,30025,9502.17M
July 28, 202523,95027,00027,00029,55023,5001.67M
July 25, 202521,60022,75022,75023,80021,300856,189
July 24, 202521,00020,90020,90021,65020,800122,387
July 23, 202521,40020,85020,85021,40020,150110,737
July 22, 202521,35021,20021,20021,50020,600161,644
July 21, 202519,00021,50021,50022,30018,900810,957
July 18, 202517,75018,87018,87019,39017,750203,500