KRX · 006110 · stock

Sam-A Aluminium Company, Limited (006110) stock price history

Every KRX trading session of Sam-A Aluminium Company, Limited from Jan 4, 2000 to Sep 28, 2026: 6,683 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 006110 data, free keyYear by year table

006110 adjusted close, 2000 to 2026

006110Sam-A Aluminium Company, Limited
₩58,000+177.8% over one year
20052010201520202025
₩151,990
All time high, 2023
₩104,600
52 week high, ₩18,981 low
6,683
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

006110 key facts

  • Sam-A Aluminium Company, Limited (006110) closed at ₩58,000 on Sep 28, 2026 on KRX.
  • 006110's all time high close is ₩151,990, set on Oct 12, 2023; its all time low close is ₩727.84 on Feb 14, 2000.
  • 006110's 52 week range is ₩18,981 to ₩104,600.
  • 006110 returned +177.8% over the year to Sep 28, 2026 and +82.4% over five years.
  • Over ten years 006110 returned +1,608%, +32.8% a year compounded.
  • 006110's deepest drawdown was -88.4% from Oct 12, 2023 to Jun 30, 2025.
  • DataCedar holds 6,683 daily sessions of 006110 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

006110 price chart, 2000 to 2026

006110 adjusted close, Jan 4, 2000 to Sep 28, 2026₩854.83₩4,520₩23,898₩126,359200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

006110 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-13.4%
3 months+53.0%
6 months+101.0%
Year to date+143.7%
1 year+177.8%
3 years-43.0%
5 years+82.4%
10 years+1,608%
Since Jan 4, 2000+5,290%
Compound annual growth, 26.7 years+16.1%

006110 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩151,990 on Oct 12, 2023
All time low close
₩727.84 on Feb 14, 2000
52 week high
₩104,600 on May 14, 2026
52 week low
₩18,981 on Oct 13, 2025
Deepest drawdown
-88.4% from Oct 12, 2023 to Jun 30, 2025, not yet recovered
Best single session
+100.0% on Oct 16, 2000
Worst single session
-47.5% on Oct 17, 2000
Volatility, 1 year annualised
104.0%
Sessions closing higher, 1 year
46%
Growth of 1 since 2000
53.9×
Best calendar year
2020, +163%
Worst calendar year
2024, -68%

006110 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩23,650₩104,600₩22,500₩58,000+143.7%59.4M181
2025₩33,816₩39,460₩17,532₩23,800-29.6%25M241
2024₩106,216₩116,198₩32,567₩33,816-68.2%18.5M244
2023₩41,538₩158,473₩35,105₩106,216+157.3%61M245
2022₩27,445₩44,040₩15,654₩41,289+54.3%68.8M244
2021₩11,552₩44,830₩8,996₩26,751+135.6%215.3M248
2020₩4,282₩12,555₩2,438₩11,355+163.4%136M248
2019₩4,066₩5,446₩3,615₩4,311+8.1%12.7M246
2018₩2,983₩6,235₩2,877₩3,990+32.7%48.2M244
2017₩3,571₩4,086₩2,928₩3,006-17.5%3.7M241
2016₩2,989₩4,584₩2,627₩3,644+23.4%19M246
2015₩2,522₩4,087₩2,346₩2,953+15.1%6.9M249
2014₩2,260₩2,919₩2,174₩2,566+13.8%2.2M245
2013₩2,531₩2,635₩1,970₩2,256-8.6%2.8M247
2012₩2,088₩2,862₩1,950₩2,469+17.8%10.3M248
2011₩2,752₩3,415₩1,762₩2,096-24.9%7M248
2010₩1,864₩3,334₩1,667₩2,791+49.4%4M251
2009₩1,393₩1,891₩1,131₩1,868+28.4%2.8M253
2008₩1,628₩2,087₩1,085₩1,455-11.2%2.1M257
2007₩1,600₩3,982₩1,247₩1,639+2.4%12.3M246
2006₩1,496₩1,825₩1,222₩1,600+5.8%652.3K248
2005₩944.17₩1,768₩862.72₩1,512+60.6%3M259
2004₩1,181₩1,202₩801.40₩941.15-20.3%831.2K262
2003₩1,397₩1,428₩1,103₩1,181-15.4%1.9M261
2002₩1,373₩2,738₩1,224₩1,397+1.7%6.7M261
2001₩1,222₩2,556₩990.81₩1,373+12.4%7.1M261
2000₩990.38₩3,566₩701.85₩1,222n/a4.7M259

006110 monthly closes, last 12 months

MonthMonth end closeChange
September 2026₩58,000-18.9%
August 2026₩71,500+134.8%
July 2026₩30,450-27.1%
June 2026₩41,750-42.7%
May 2026₩72,800+5.8%
April 2026₩68,800+71.1%
March 2026₩40,200+29.1%
February 2026₩31,150-8.9%
January 2026₩34,200+43.7%
December 2025₩23,800-0.1%
November 2025₩23,826-0.8%
October 2025₩24,026+18.5%

About the 006110 data

Daily bars. 6,683 sessions from Jan 4, 2000 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/006110/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

Common questions

006110 share price history

Start with any symbol.

Start free