Choil Aluminum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-11 | 2,095.00 | 2,145.00 | 2,095.00 | 2,135.00 | 10,675.00 | 240,498 |
| 2024-01-10 | 2,100.00 | 2,120.00 | 2,085.00 | 2,090.00 | 10,450.00 | 99,602 |
| 2024-01-09 | 2,095.00 | 2,125.00 | 2,095.00 | 2,115.00 | 10,575.00 | 127,327 |
| 2024-01-08 | 2,090.00 | 2,105.00 | 2,075.00 | 2,095.00 | 10,475.00 | 92,593 |
| 2024-01-05 | 2,085.00 | 2,125.00 | 2,075.00 | 2,090.00 | 10,450.00 | 110,371 |
| 2024-01-04 | 2,100.00 | 2,130.00 | 2,070.00 | 2,090.00 | 10,450.00 | 142,908 |
| 2024-01-03 | 2,105.00 | 2,140.00 | 2,090.00 | 2,115.00 | 10,575.00 | 290,328 |
| 2024-01-02 | 2,080.00 | 2,110.00 | 2,070.00 | 2,100.00 | 10,500.00 | 114,884 |
| 2023-12-28 | 2,070.00 | 2,110.00 | 2,060.00 | 2,085.00 | 10,425.00 | 218,880 |
| 2023-12-27 | 2,005.00 | 2,245.00 | 2,005.00 | 2,075.00 | 10,375.00 | 1,701,674 |
| 2023-12-26 | 2,035.00 | 2,045.00 | 2,005.00 | 2,010.00 | 10,050.00 | 120,498 |
| 2023-12-22 | 2,060.00 | 2,065.00 | 2,035.00 | 2,035.00 | 10,175.00 | 99,484 |
| 2023-12-21 | 2,080.00 | 2,090.00 | 2,045.00 | 2,050.00 | 10,250.00 | 201,958 |
| 2023-12-20 | 2,075.00 | 2,105.00 | 2,070.00 | 2,090.00 | 10,450.00 | 143,855 |
| 2023-12-19 | 2,080.00 | 2,095.00 | 2,060.00 | 2,075.00 | 10,375.00 | 150,534 |
| 2023-12-18 | 2,090.00 | 2,105.00 | 2,065.00 | 2,095.00 | 10,475.00 | 109,299 |
| 2023-12-15 | 2,080.00 | 2,125.00 | 2,075.00 | 2,090.00 | 10,450.00 | 148,077 |
| 2023-12-14 | 2,090.00 | 2,090.00 | 2,060.00 | 2,080.00 | 10,400.00 | 87,849 |
| 2023-12-13 | 2,085.00 | 2,085.00 | 2,055.00 | 2,060.00 | 10,300.00 | 104,365 |
| 2023-12-12 | 2,085.00 | 2,095.00 | 2,045.00 | 2,085.00 | 10,425.00 | 129,719 |
| 2023-12-11 | 2,115.00 | 2,130.00 | 2,070.00 | 2,085.00 | 10,425.00 | 148,743 |
| 2023-12-08 | 2,065.00 | 2,120.00 | 2,050.00 | 2,115.00 | 10,575.00 | 135,581 |
| 2023-12-07 | 2,090.00 | 2,110.00 | 2,050.00 | 2,060.00 | 10,300.00 | 137,580 |
| 2023-12-06 | 2,090.00 | 2,110.00 | 2,080.00 | 2,100.00 | 10,500.00 | 104,560 |
| 2023-12-05 | 2,135.00 | 2,155.00 | 2,090.00 | 2,095.00 | 10,475.00 | 140,589 |
| 2023-12-04 | 2,140.00 | 2,190.00 | 2,130.00 | 2,135.00 | 10,675.00 | 165,236 |
| 2023-12-01 | 2,150.00 | 2,160.00 | 2,125.00 | 2,135.00 | 10,675.00 | 94,956 |
| 2023-11-30 | 2,090.00 | 2,165.00 | 2,085.00 | 2,160.00 | 10,800.00 | 149,031 |
| 2023-11-29 | 2,115.00 | 2,125.00 | 2,065.00 | 2,105.00 | 10,525.00 | 160,842 |
| 2023-11-28 | 2,125.00 | 2,135.00 | 2,100.00 | 2,105.00 | 10,525.00 | 98,614 |
| 2023-11-27 | 2,175.00 | 2,175.00 | 2,100.00 | 2,130.00 | 10,650.00 | 130,057 |
| 2023-11-24 | 2,160.00 | 2,195.00 | 2,155.00 | 2,170.00 | 10,850.00 | 103,591 |
| 2023-11-23 | 2,145.00 | 2,210.00 | 2,110.00 | 2,155.00 | 10,775.00 | 146,575 |
| 2023-11-22 | 2,210.00 | 2,305.00 | 2,145.00 | 2,145.00 | 10,725.00 | 727,692 |
| 2023-11-21 | 2,135.00 | 2,150.00 | 2,110.00 | 2,140.00 | 10,700.00 | 71,151 |
| 2023-11-20 | 2,065.00 | 2,155.00 | 2,065.00 | 2,135.00 | 10,675.00 | 115,895 |
| 2023-11-17 | 2,130.00 | 2,135.00 | 2,055.00 | 2,075.00 | 10,375.00 | 107,329 |
| 2023-11-16 | 2,135.00 | 2,135.00 | 2,095.00 | 2,130.00 | 10,650.00 | 75,505 |
| 2023-11-15 | 2,145.00 | 2,165.00 | 2,110.00 | 2,120.00 | 10,600.00 | 115,091 |
| 2023-11-14 | 2,075.00 | 2,110.00 | 2,055.00 | 2,095.00 | 10,475.00 | 103,014 |
| 2023-11-13 | 2,090.00 | 2,095.00 | 2,030.00 | 2,030.00 | 10,150.00 | 111,401 |
| 2023-11-10 | 2,110.00 | 2,110.00 | 2,055.00 | 2,070.00 | 10,350.00 | 100,433 |
| 2023-11-09 | 2,160.00 | 2,165.00 | 2,100.00 | 2,120.00 | 10,600.00 | 100,745 |
| 2023-11-08 | 2,190.00 | 2,225.00 | 2,130.00 | 2,130.00 | 10,650.00 | 142,881 |
| 2023-11-07 | 2,250.00 | 2,270.00 | 2,150.00 | 2,190.00 | 10,950.00 | 221,610 |
| 2023-11-06 | 2,175.00 | 2,285.00 | 2,125.00 | 2,270.00 | 11,350.00 | 394,770 |
| 2023-11-03 | 2,105.00 | 2,125.00 | 2,060.00 | 2,115.00 | 10,575.00 | 178,852 |
| 2023-11-02 | 2,035.00 | 2,080.00 | 2,025.00 | 2,070.00 | 10,350.00 | 168,300 |
| 2023-11-01 | 2,025.00 | 2,050.00 | 1,997.00 | 2,005.00 | 10,025.00 | 170,402 |
| 2023-10-31 | 2,100.00 | 2,115.00 | 1,998.00 | 2,010.00 | 10,050.00 | 205,521 |
| 2023-10-30 | 2,070.00 | 2,095.00 | 2,040.00 | 2,080.00 | 10,400.00 | 107,196 |
| 2023-10-27 | 2,010.00 | 2,125.00 | 2,000.00 | 2,075.00 | 10,375.00 | 277,905 |
| 2023-10-26 | 2,050.00 | 2,075.00 | 2,010.00 | 2,010.00 | 10,050.00 | 209,179 |
| 2023-10-25 | 2,145.00 | 2,170.00 | 2,090.00 | 2,105.00 | 10,525.00 | 176,070 |
| 2023-10-24 | 2,050.00 | 2,160.00 | 2,000.00 | 2,145.00 | 10,725.00 | 212,611 |
| 2023-10-23 | 2,080.00 | 2,110.00 | 2,035.00 | 2,050.00 | 10,250.00 | 212,507 |
| 2023-10-20 | 2,170.00 | 2,185.00 | 2,080.00 | 2,100.00 | 10,500.00 | 298,445 |
| 2023-10-19 | 2,250.00 | 2,265.00 | 2,190.00 | 2,205.00 | 11,025.00 | 224,227 |
| 2023-10-18 | 2,285.00 | 2,335.00 | 2,275.00 | 2,305.00 | 11,525.00 | 164,877 |
| 2023-10-17 | 2,305.00 | 2,355.00 | 2,280.00 | 2,295.00 | 11,475.00 | 303,302 |
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.