Choil Aluminum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-09 | 2,105.00 | 2,110.00 | 2,055.00 | 2,075.00 | 10,375.00 | 244,980 |
| 2024-04-08 | 2,090.00 | 2,095.00 | 2,030.00 | 2,075.00 | 10,375.00 | 237,500 |
| 2024-04-05 | 2,040.00 | 2,075.00 | 2,030.00 | 2,075.00 | 10,375.00 | 211,153 |
| 2024-04-04 | 2,020.00 | 2,095.00 | 2,015.00 | 2,055.00 | 10,275.00 | 407,933 |
| 2024-04-03 | 2,005.00 | 2,050.00 | 2,000.00 | 2,015.00 | 10,075.00 | 200,918 |
| 2024-04-02 | 2,025.00 | 2,055.00 | 2,015.00 | 2,020.00 | 10,100.00 | 123,769 |
| 2024-04-01 | 2,015.00 | 2,025.00 | 2,010.00 | 2,025.00 | 10,125.00 | 68,925 |
| 2024-03-29 | 2,020.00 | 2,030.00 | 2,010.00 | 2,010.00 | 10,050.00 | 91,415 |
| 2024-03-28 | 2,045.00 | 2,055.00 | 2,020.00 | 2,030.00 | 10,150.00 | 90,657 |
| 2024-03-27 | 2,055.00 | 2,075.00 | 2,035.00 | 2,040.00 | 10,200.00 | 140,582 |
| 2024-03-26 | 2,025.00 | 2,165.00 | 2,025.00 | 2,055.00 | 10,275.00 | 867,150 |
| 2024-03-25 | 2,030.00 | 2,030.00 | 2,010.00 | 2,030.00 | 10,150.00 | 87,573 |
| 2024-03-22 | 2,020.00 | 2,025.00 | 2,010.00 | 2,020.00 | 10,100.00 | 73,633 |
| 2024-03-21 | 2,015.00 | 2,030.00 | 2,010.00 | 2,025.00 | 10,125.00 | 97,033 |
| 2024-03-20 | 2,030.00 | 2,035.00 | 2,005.00 | 2,010.00 | 10,050.00 | 98,568 |
| 2024-03-19 | 2,025.00 | 2,060.00 | 2,015.00 | 2,025.00 | 10,125.00 | 164,032 |
| 2024-03-18 | 2,045.00 | 2,055.00 | 2,015.00 | 2,025.00 | 10,125.00 | 101,740 |
| 2024-03-15 | 2,020.00 | 2,090.00 | 2,020.00 | 2,030.00 | 10,150.00 | 323,518 |
| 2024-03-14 | 2,000.00 | 2,100.00 | 1,999.00 | 2,025.00 | 10,125.00 | 571,513 |
| 2024-03-13 | 1,995.00 | 2,005.00 | 1,990.00 | 1,999.00 | 9,995.00 | 88,303 |
| 2024-03-12 | 1,990.00 | 1,997.00 | 1,985.00 | 1,996.00 | 9,980.00 | 122,745 |
| 2024-03-11 | 1,996.00 | 2,005.00 | 1,993.00 | 1,998.00 | 9,990.00 | 75,211 |
| 2024-03-08 | 2,005.00 | 2,020.00 | 1,998.00 | 1,999.00 | 9,995.00 | 96,574 |
| 2024-03-07 | 2,005.00 | 2,015.00 | 1,998.00 | 1,999.00 | 9,995.00 | 94,856 |
| 2024-03-06 | 2,005.00 | 2,015.00 | 2,000.00 | 2,005.00 | 10,025.00 | 65,260 |
| 2024-03-05 | 2,005.00 | 2,025.00 | 2,000.00 | 2,005.00 | 10,025.00 | 79,746 |
| 2024-03-04 | 2,025.00 | 2,035.00 | 2,010.00 | 2,015.00 | 10,075.00 | 90,674 |
| 2024-02-29 | 2,035.00 | 2,035.00 | 2,010.00 | 2,025.00 | 10,125.00 | 83,008 |
| 2024-02-28 | 2,030.00 | 2,050.00 | 2,025.00 | 2,030.00 | 10,150.00 | 87,621 |
| 2024-02-27 | 2,060.00 | 2,075.00 | 2,020.00 | 2,030.00 | 10,150.00 | 141,995 |
| 2024-02-26 | 2,085.00 | 2,105.00 | 2,050.00 | 2,060.00 | 10,300.00 | 130,618 |
| 2024-02-23 | 2,085.00 | 2,105.00 | 2,050.00 | 2,055.00 | 10,275.00 | 184,559 |
| 2024-02-22 | 2,080.00 | 2,170.00 | 2,070.00 | 2,085.00 | 10,425.00 | 375,417 |
| 2024-02-21 | 2,095.00 | 2,125.00 | 2,070.00 | 2,080.00 | 10,400.00 | 214,853 |
| 2024-02-20 | 2,035.00 | 2,220.00 | 2,035.00 | 2,095.00 | 10,475.00 | 1,211,003 |
| 2024-02-19 | 2,080.00 | 2,080.00 | 2,040.00 | 2,045.00 | 10,225.00 | 90,063 |
| 2024-02-16 | 2,060.00 | 2,100.00 | 2,040.00 | 2,070.00 | 10,350.00 | 177,767 |
| 2024-02-15 | 2,050.00 | 2,060.00 | 2,035.00 | 2,055.00 | 10,275.00 | 106,000 |
| 2024-02-14 | 2,020.00 | 2,055.00 | 2,005.00 | 2,050.00 | 10,250.00 | 92,850 |
| 2024-02-13 | 2,020.00 | 2,045.00 | 2,000.00 | 2,035.00 | 10,175.00 | 161,517 |
| 2024-02-08 | 2,000.00 | 2,015.00 | 1,999.00 | 2,000.00 | 10,000.00 | 54,917 |
| 2024-02-07 | 1,995.00 | 2,015.00 | 1,995.00 | 2,010.00 | 10,050.00 | 63,376 |
| 2024-02-06 | 2,000.00 | 2,005.00 | 1,994.00 | 1,996.00 | 9,980.00 | 77,748 |
| 2024-02-05 | 2,010.00 | 2,025.00 | 2,000.00 | 2,000.00 | 10,000.00 | 61,988 |
| 2024-02-02 | 2,005.00 | 2,020.00 | 2,000.00 | 2,010.00 | 10,050.00 | 78,188 |
| 2024-02-01 | 2,005.00 | 2,015.00 | 1,997.00 | 2,005.00 | 10,025.00 | 82,895 |
| 2024-01-31 | 1,995.00 | 2,030.00 | 1,995.00 | 2,015.00 | 10,075.00 | 138,185 |
| 2024-01-30 | 2,005.00 | 2,015.00 | 1,994.00 | 1,996.00 | 9,980.00 | 91,296 |
| 2024-01-29 | 2,005.00 | 2,010.00 | 1,996.00 | 1,999.00 | 9,995.00 | 96,377 |
| 2024-01-26 | 2,005.00 | 2,030.00 | 1,996.00 | 2,005.00 | 10,025.00 | 101,052 |
| 2024-01-25 | 2,020.00 | 2,045.00 | 1,996.00 | 2,005.00 | 10,025.00 | 159,483 |
| 2024-01-24 | 2,045.00 | 2,045.00 | 2,005.00 | 2,010.00 | 10,050.00 | 100,943 |
| 2024-01-23 | 2,030.00 | 2,030.00 | 2,005.00 | 2,005.00 | 10,025.00 | 117,363 |
| 2024-01-22 | 2,045.00 | 2,050.00 | 2,010.00 | 2,015.00 | 10,075.00 | 87,805 |
| 2024-01-19 | 2,035.00 | 2,060.00 | 2,015.00 | 2,035.00 | 10,175.00 | 127,223 |
| 2024-01-18 | 2,010.00 | 2,055.00 | 2,010.00 | 2,020.00 | 10,100.00 | 89,086 |
| 2024-01-17 | 2,065.00 | 2,075.00 | 2,025.00 | 2,025.00 | 10,125.00 | 153,126 |
| 2024-01-16 | 2,080.00 | 2,100.00 | 2,060.00 | 2,075.00 | 10,375.00 | 91,737 |
| 2024-01-15 | 2,095.00 | 2,105.00 | 2,075.00 | 2,085.00 | 10,425.00 | 103,387 |
| 2024-01-12 | 2,150.00 | 2,150.00 | 2,090.00 | 2,095.00 | 10,475.00 | 153,428 |
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.