Choil Aluminum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-08 | 2,005.00 | 2,030.00 | 2,005.00 | 2,030.00 | 10,150.00 | 67,121 |
| 2024-07-05 | 2,015.00 | 2,020.00 | 2,000.00 | 2,005.00 | 10,025.00 | 64,406 |
| 2024-07-04 | 2,010.00 | 2,025.00 | 2,005.00 | 2,005.00 | 10,025.00 | 74,252 |
| 2024-07-03 | 2,010.00 | 2,030.00 | 2,000.00 | 2,010.00 | 10,050.00 | 121,997 |
| 2024-07-02 | 2,030.00 | 2,050.00 | 2,010.00 | 2,010.00 | 10,050.00 | 129,684 |
| 2024-07-01 | 2,025.00 | 2,085.00 | 2,020.00 | 2,040.00 | 10,200.00 | 125,869 |
| 2024-06-28 | 2,060.00 | 2,060.00 | 2,030.00 | 2,035.00 | 10,175.00 | 59,595 |
| 2024-06-27 | 2,055.00 | 2,055.00 | 2,035.00 | 2,045.00 | 10,225.00 | 53,665 |
| 2024-06-26 | 2,025.00 | 2,060.00 | 2,020.00 | 2,055.00 | 10,275.00 | 98,482 |
| 2024-06-25 | 2,005.00 | 2,040.00 | 2,005.00 | 2,025.00 | 10,125.00 | 85,931 |
| 2024-06-24 | 2,040.00 | 2,045.00 | 2,005.00 | 2,010.00 | 10,050.00 | 133,014 |
| 2024-06-21 | 2,040.00 | 2,075.00 | 2,035.00 | 2,040.00 | 10,200.00 | 182,740 |
| 2024-06-20 | 2,040.00 | 2,075.00 | 2,030.00 | 2,045.00 | 10,225.00 | 151,896 |
| 2024-06-19 | 2,050.00 | 2,070.00 | 2,040.00 | 2,040.00 | 10,200.00 | 157,966 |
| 2024-06-18 | 2,060.00 | 2,080.00 | 2,045.00 | 2,055.00 | 10,275.00 | 151,080 |
| 2024-06-17 | 2,055.00 | 2,105.00 | 2,055.00 | 2,065.00 | 10,325.00 | 137,480 |
| 2024-06-14 | 2,100.00 | 2,110.00 | 2,070.00 | 2,080.00 | 10,400.00 | 215,523 |
| 2024-06-13 | 2,115.00 | 2,140.00 | 2,100.00 | 2,100.00 | 10,500.00 | 169,277 |
| 2024-06-12 | 2,175.00 | 2,190.00 | 2,105.00 | 2,125.00 | 10,625.00 | 269,039 |
| 2024-06-11 | 2,155.00 | 2,190.00 | 2,150.00 | 2,170.00 | 10,850.00 | 171,600 |
| 2024-06-10 | 2,150.00 | 2,160.00 | 2,115.00 | 2,155.00 | 10,775.00 | 124,117 |
| 2024-06-07 | 2,180.00 | 2,195.00 | 2,150.00 | 2,150.00 | 10,750.00 | 141,418 |
| 2024-06-05 | 2,170.00 | 2,200.00 | 2,145.00 | 2,180.00 | 10,900.00 | 231,706 |
| 2024-06-04 | 2,240.00 | 2,255.00 | 2,170.00 | 2,170.00 | 10,850.00 | 304,320 |
| 2024-06-03 | 2,220.00 | 2,260.00 | 2,205.00 | 2,245.00 | 11,225.00 | 206,107 |
| 2024-05-31 | 2,230.00 | 2,260.00 | 2,200.00 | 2,210.00 | 11,050.00 | 207,868 |
| 2024-05-30 | 2,285.00 | 2,320.00 | 2,225.00 | 2,230.00 | 11,150.00 | 328,265 |
| 2024-05-29 | 2,305.00 | 2,325.00 | 2,255.00 | 2,260.00 | 11,300.00 | 301,774 |
| 2024-05-28 | 2,330.00 | 2,330.00 | 2,280.00 | 2,280.00 | 11,400.00 | 239,236 |
| 2024-05-27 | 2,345.00 | 2,345.00 | 2,260.00 | 2,325.00 | 11,625.00 | 460,440 |
| 2024-05-24 | 2,335.00 | 2,390.00 | 2,295.00 | 2,350.00 | 11,750.00 | 565,338 |
| 2024-05-23 | 2,400.00 | 2,450.00 | 2,345.00 | 2,360.00 | 11,800.00 | 677,998 |
| 2024-05-22 | 2,595.00 | 2,600.00 | 2,450.00 | 2,485.00 | 12,425.00 | 1,046,228 |
| 2024-05-21 | 2,565.00 | 2,650.00 | 2,485.00 | 2,535.00 | 12,675.00 | 3,716,956 |
| 2024-05-20 | 2,305.00 | 2,480.00 | 2,300.00 | 2,470.00 | 12,350.00 | 1,707,639 |
| 2024-05-17 | 2,410.00 | 2,410.00 | 2,285.00 | 2,295.00 | 11,475.00 | 571,977 |
| 2024-05-16 | 2,410.00 | 2,455.00 | 2,390.00 | 2,410.00 | 12,050.00 | 738,776 |
| 2024-05-14 | 2,495.00 | 2,570.00 | 2,380.00 | 2,380.00 | 11,900.00 | 2,038,984 |
| 2024-05-13 | 2,375.00 | 2,445.00 | 2,360.00 | 2,430.00 | 12,150.00 | 1,284,587 |
| 2024-05-10 | 2,390.00 | 2,410.00 | 2,350.00 | 2,355.00 | 11,775.00 | 569,248 |
| 2024-05-09 | 2,340.00 | 2,430.00 | 2,330.00 | 2,370.00 | 11,850.00 | 958,803 |
| 2024-05-08 | 2,360.00 | 2,420.00 | 2,325.00 | 2,335.00 | 11,675.00 | 675,259 |
| 2024-05-07 | 2,385.00 | 2,390.00 | 2,335.00 | 2,370.00 | 11,850.00 | 610,198 |
| 2024-05-03 | 2,305.00 | 2,455.00 | 2,245.00 | 2,350.00 | 11,750.00 | 2,417,392 |
| 2024-05-02 | 2,335.00 | 2,350.00 | 2,290.00 | 2,290.00 | 11,450.00 | 445,321 |
| 2024-04-30 | 2,305.00 | 2,495.00 | 2,280.00 | 2,375.00 | 11,875.00 | 3,013,254 |
| 2024-04-29 | 2,245.00 | 2,325.00 | 2,220.00 | 2,280.00 | 11,400.00 | 668,912 |
| 2024-04-26 | 2,230.00 | 2,290.00 | 2,175.00 | 2,265.00 | 11,325.00 | 759,076 |
| 2024-04-25 | 2,370.00 | 2,370.00 | 2,220.00 | 2,220.00 | 11,100.00 | 1,023,487 |
| 2024-04-24 | 2,375.00 | 2,425.00 | 2,305.00 | 2,405.00 | 12,025.00 | 893,418 |
| 2024-04-23 | 2,450.00 | 2,580.00 | 2,390.00 | 2,400.00 | 12,000.00 | 3,438,124 |
| 2024-04-22 | 2,450.00 | 2,505.00 | 2,355.00 | 2,355.00 | 11,775.00 | 985,124 |
| 2024-04-19 | 2,610.00 | 2,655.00 | 2,410.00 | 2,485.00 | 12,425.00 | 3,945,418 |
| 2024-04-18 | 2,750.00 | 2,760.00 | 2,455.00 | 2,510.00 | 12,550.00 | 8,234,295 |
| 2024-04-17 | 2,455.00 | 2,500.00 | 2,330.00 | 2,355.00 | 11,775.00 | 1,464,848 |
| 2024-04-16 | 2,465.00 | 2,535.00 | 2,320.00 | 2,350.00 | 11,750.00 | 3,070,424 |
| 2024-04-15 | 2,430.00 | 2,560.00 | 2,350.00 | 2,425.00 | 12,125.00 | 8,876,038 |
| 2024-04-12 | 2,150.00 | 2,285.00 | 2,110.00 | 2,225.00 | 11,125.00 | 2,219,322 |
| 2024-04-11 | 2,075.00 | 2,110.00 | 2,060.00 | 2,090.00 | 10,450.00 | 200,497 |
| 2024-04-09 | 2,105.00 | 2,110.00 | 2,055.00 | 2,075.00 | 10,375.00 | 244,980 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.